Ningxia Western Venture Industrial Co.,Ltd. (000557.SZ) SHZ
4.65
-0.01999985(-0.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.65
-0.01999985(-0.43%)
Currency In CNY
If you invested ¥1000 in Ningxia Western Venture Industrial Co.,Ltd. (000557.SZ) 10 years ago, it would be worth ¥757.33 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,236.7, while ¥1000 invested 1 year ago would be worth ¥869.16. This corresponds to total returns of -24.27%, 23.67%, -13.08%, respectively, with annualized returns of -2.74%, 4.34%, -13.08%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 4.67 | 4.67 | 4.67 | 4.69 | 4.65 | 6.1M |
| April 21, 2026 | 4.71 | 4.68 | 4.68 | 4.74 | 4.65 | 7.97M |
| April 20, 2026 | 4.67 | 4.71 | 4.71 | 4.78 | 4.65 | 8.93M |
| April 17, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.62 | 7.99M |
| April 16, 2026 | 4.67 | 4.68 | 4.68 | 4.71 | 4.65 | 5.47M |
| April 15, 2026 | 4.72 | 4.67 | 4.67 | 4.72 | 4.67 | 5.62M |
| April 14, 2026 | 4.75 | 4.71 | 4.71 | 4.76 | 4.68 | 7.68M |
| April 13, 2026 | 4.73 | 4.74 | 4.74 | 4.76 | 4.69 | 7.04M |
| April 10, 2026 | 4.73 | 4.75 | 4.75 | 4.82 | 4.7 | 8.74M |
| April 09, 2026 | 4.75 | 4.69 | 4.69 | 4.77 | 4.66 | 9.08M |
| April 08, 2026 | 4.7 | 4.76 | 4.76 | 4.78 | 4.68 | 9.8M |
| April 07, 2026 | 4.54 | 4.67 | 4.67 | 4.67 | 4.51 | 8.36M |
| April 03, 2026 | 4.66 | 4.54 | 4.54 | 4.67 | 4.53 | 7.11M |
| April 02, 2026 | 4.68 | 4.66 | 4.66 | 4.71 | 4.64 | 6.93M |
| April 01, 2026 | 4.77 | 4.7 | 4.7 | 4.79 | 4.67 | 9.42M |
| March 31, 2026 | 4.73 | 4.72 | 4.72 | 4.81 | 4.7 | 8.31M |
| March 30, 2026 | 4.67 | 4.73 | 4.73 | 4.74 | 4.6 | 8.8M |
| March 27, 2026 | 4.71 | 4.7 | 4.7 | 4.76 | 4.67 | 11.59M |
| March 26, 2026 | 4.74 | 4.76 | 4.76 | 4.83 | 4.7 | 14.42M |
| March 25, 2026 | 4.58 | 4.7 | 4.7 | 4.73 | 4.56 | 14.29M |
| March 24, 2026 | 4.55 | 4.59 | 4.59 | 4.6 | 4.47 | 11.88M |
| March 23, 2026 | 4.81 | 4.5 | 4.5 | 4.85 | 4.45 | 33.24M |
| March 20, 2026 | 5.03 | 4.9 | 4.9 | 5.05 | 4.9 | 15.88M |
| March 19, 2026 | 5.05 | 5.01 | 5.01 | 5.1 | 5.01 | 9.74M |
| March 18, 2026 | 5.13 | 5.08 | 5.08 | 5.14 | 5.02 | 11.18M |
| March 17, 2026 | 5.16 | 5.1 | 5.1 | 5.18 | 5.09 | 10.73M |
| March 16, 2026 | 5.16 | 5.15 | 5.15 | 5.19 | 5.13 | 14.56M |
| March 13, 2026 | 5.16 | 5.16 | 5.16 | 5.23 | 5.12 | 25.32M |
| March 12, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.09 | 17.97M |
| March 11, 2026 | 5.04 | 5.13 | 5.13 | 5.14 | 5.01 | 20.41M |
| March 10, 2026 | 4.92 | 5.04 | 5.05 | 5.07 | 4.92 | 5.54M |
| March 09, 2026 | 5.01 | 5.03 | 5.03 | 5.07 | 4.98 | 13.75M |
| March 06, 2026 | 4.92 | 5.04 | 5.04 | 5.05 | 4.92 | 12.89M |
| March 05, 2026 | 5 | 4.94 | 4.94 | 5 | 4.92 | 11.88M |
| March 04, 2026 | 5.02 | 4.93 | 4.93 | 5.06 | 4.91 | 16.4M |
| March 03, 2026 | 5.06 | 5.09 | 5.09 | 5.12 | 5.04 | 24.51M |
| March 02, 2026 | 5.01 | 5.04 | 5.04 | 5.08 | 4.95 | 14.97M |
| February 27, 2026 | 5.02 | 5.06 | 5.06 | 5.07 | 5.01 | 9.24M |
| February 26, 2026 | 5.04 | 5.02 | 5.02 | 5.07 | 5.01 | 8.07M |
| February 25, 2026 | 4.99 | 5.04 | 5.04 | 5.1 | 4.99 | 13.16M |
| February 24, 2026 | 4.93 | 4.98 | 4.98 | 5.01 | 4.93 | 9.94M |
| February 13, 2026 | 4.98 | 4.92 | 4.92 | 4.99 | 4.92 | 9.77M |
| February 12, 2026 | 5.06 | 4.98 | 4.98 | 5.06 | 4.97 | 11.49M |
| February 11, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.02 | 8.66M |
| February 10, 2026 | 5.04 | 5.07 | 5.07 | 5.11 | 5 | 11.99M |
| February 09, 2026 | 5 | 5.04 | 5.04 | 5.06 | 5 | 11.68M |
| February 06, 2026 | 4.98 | 4.98 | 4.98 | 5.03 | 4.94 | 12.47M |
| February 05, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.98 | 9.3M |
| February 04, 2026 | 4.95 | 5.01 | 5.01 | 5.01 | 4.92 | 11.33M |
| February 03, 2026 | 5 | 4.96 | 4.96 | 5.03 | 4.93 | 16.91M |
| February 02, 2026 | 5.1 | 4.97 | 4.97 | 5.18 | 4.97 | 32.53M |
| January 30, 2026 | 5.05 | 5.24 | 5.24 | 5.35 | 5.03 | 36M |
| January 29, 2026 | 5.09 | 5.06 | 5.06 | 5.1 | 5.02 | 12.99M |
| January 28, 2026 | 4.99 | 5.1 | 5.1 | 5.12 | 4.98 | 19.41M |
| January 27, 2026 | 5.05 | 5 | 5 | 5.09 | 4.98 | 13.7M |
| January 26, 2026 | 5.05 | 5.07 | 5.07 | 5.08 | 5.01 | 16.33M |
| January 23, 2026 | 5.05 | 5.07 | 5.07 | 5.07 | 5.03 | 13.62M |
| January 22, 2026 | 4.99 | 5.05 | 5.05 | 5.07 | 4.98 | 15.29M |
| January 21, 2026 | 4.99 | 4.99 | 4.99 | 5.02 | 4.97 | 9.99M |
| January 20, 2026 | 4.99 | 4.99 | 4.99 | 5.01 | 4.97 | 9.23M |