Zhuhai Huajin Capital Co., Ltd. (000532.SZ) SHZ

Currency In CNY

000532.SZ Historical Return

If you invested ¥1000 in Zhuhai Huajin Capital Co., Ltd. (000532.SZ) 10 years ago, it would be worth ¥700.2 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥711.42, while ¥1000 invested 1 year ago would be worth ¥694.72. This corresponds to total returns of -29.98%, -28.86%, -30.53%, respectively, with annualized returns of -3.5%, -6.58%, -30.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000532.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.57	10.65	10.65	10.78	10.57	3.61M
July 30, 2026	10.59	10.57	10.57	10.88	10.5	5.43M
July 29, 2026	10.29	10.6	10.6	10.6	10.21	5.79M
July 28, 2026	10.15	10.25	10.25	10.36	10.08	4.57M
July 27, 2026	9.8	10.14	10.14	10.15	9.72	4.94M
July 24, 2026	9.99	9.79	9.79	10.05	9.67	5.63M
July 23, 2026	9.96	10.1	10.1	10.13	9.96	4.92M
July 22, 2026	10.18	10	10	10.22	9.96	4.44M
July 21, 2026	10.08	10.25	10.25	10.33	9.92	5.75M
July 20, 2026	10.33	10.07	10.07	10.48	9.93	6.1M
July 17, 2026	10.45	10.3	10.3	10.63	10.15	6.5M
July 16, 2026	10.32	10.46	10.46	10.59	10.28	5.01M
July 15, 2026	10.39	10.43	10.43	10.53	10.24	6.63M
July 14, 2026	10.09	10.22	10.22	10.23	9.91	4.1M
July 13, 2026	10.45	10.06	10.06	10.53	10.05	4.59M
July 10, 2026	10.4	10.53	10.53	10.78	10.22	6.27M
July 09, 2026	10.46	10.37	10.37	10.46	10.11	4.73M
July 08, 2026	10.41	10.45	10.45	10.54	10.3	3.56M
July 07, 2026	10.87	10.44	10.44	10.88	10.43	3.54M
July 06, 2026	11.1	10.81	10.81	11.1	10.79	3.92M
July 03, 2026	11	11.07	11.07	11.14	10.86	4.7M
July 02, 2026	11.09	10.87	10.87	11.19	10.85	4.78M
July 01, 2026	10.71	11.15	11.15	11.36	10.67	7.76M
June 30, 2026	10.65	10.74	10.74	10.81	10.45	5.02M
June 29, 2026	10.64	10.64	10.64	10.78	10.4	5.38M
June 26, 2026	11.06	10.69	10.69	11.06	10.69	6.25M
June 25, 2026	11.31	11.14	11.14	11.4	11.08	5.52M
June 24, 2026	11.81	11.35	11.35	11.81	11.25	7.72M
June 23, 2026	11.96	11.82	11.82	12.1	11.75	7.51M
June 22, 2026	11.71	12.07	12.07	12.1	11.15	13.7M
June 18, 2026	12.31	11.71	11.71	12.53	11.71	12.49M
June 17, 2026	12	11.75	11.75	12.16	11.65	7.57M
June 16, 2026	12.05	12.02	12.02	12.12	11.84	7.33M
June 15, 2026	11.6	12	12	12.19	11.53	10.72M
June 12, 2026	11.63	11.55	11.55	11.86	11.43	7.97M
June 11, 2026	11.72	11.53	11.53	11.84	11.35	8.13M
June 10, 2026	12.14	11.88	11.88	12.3	11.51	12.47M
June 09, 2026	12.51	12.33	12.33	12.65	12.02	10.04M
June 08, 2026	12.74	12.41	12.41	13.17	12.25	14.02M
June 05, 2026	12.28	12.98	12.98	13.4	12.28	22.46M
June 04, 2026	11.82	12.35	12.35	12.46	11.78	11.65M
June 03, 2026	12.26	11.93	11.93	12.34	11.85	10.5M
June 02, 2026	12.17	12.38	12.38	12.76	11.77	14.7M
June 01, 2026	12	12.17	12.17	12.33	11.86	9.23M
May 29, 2026	13.21	12.11	12.11	13.3	12.03	20.75M
May 28, 2026	12.86	13.26	13.26	13.62	12.85	22.83M
May 27, 2026	13	12.85	12.85	13.12	12.53	13.99M
May 26, 2026	13.38	12.94	12.94	13.53	12.76	15.32M
May 25, 2026	13.9	13.42	13.42	13.99	13.3	22.28M
May 22, 2026	12.43	13.64	13.64	13.64	12.43	27.55M
May 21, 2026	11.83	12.4	12.4	13.33	11.83	19.83M
May 20, 2026	12.45	12.44	12.44	12.59	12.14	7.14M
May 19, 2026	12.23	12.42	12.42	12.53	12.1	7.57M
May 18, 2026	11.83	12.2	12.2	12.36	11.79	8.74M
May 15, 2026	12.12	11.89	11.89	12.14	11.8	6.5M
May 14, 2026	12.36	12.12	12.12	12.46	12.11	5.85M
May 13, 2026	12.33	12.33	12.33	12.38	12.19	5.99M
May 12, 2026	12.8	12.39	12.39	12.88	12.37	9.29M
May 11, 2026	12.88	12.8	12.8	12.89	12.71	6.1M
May 08, 2026	12.58	12.79	12.79	12.81	12.57	8.08M