Shaanxi Fenghuo Electronics Co., Ltd. (000561.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000561.SZ Historical Return
If you invested ¥1000 in Shaanxi Fenghuo Electronics Co., Ltd. (000561.SZ) 10 years ago, it would be worth ¥553.6 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥978.35, while ¥1000 invested 1 year ago would be worth ¥615.32. This corresponds to total returns of -44.64%, -2.17%, -38.47%, respectively, with annualized returns of -5.74%, -0.44%, -38.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000561.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.21 | 7.19 | 7.19 | 7.25 | 7.15 | 5.24M |
| November 09, 2026 | 7.25 | 7.14 | 7.14 | 7.32 | 7.11 | 7.49M |
| November 06, 2026 | 7.11 | 7.18 | 7.18 | 7.27 | 7.06 | 6.54M |
| November 05, 2026 | 7.12 | 7.25 | 7.25 | 7.3 | 7.12 | 7.3M |
| November 04, 2026 | 7.13 | 7.16 | 7.16 | 7.18 | 7 | 8.96M |
| November 03, 2026 | 7.06 | 7.1 | 7.1 | 7.33 | 7.05 | 7.62M |
| November 02, 2026 | 7.02 | 7.14 | 7.14 | 7.14 | 6.85 | 9.07M |
| October 30, 2026 | 7.19 | 6.94 | 6.94 | 7.33 | 6.94 | 10.84M |
| October 29, 2026 | 7.09 | 7.25 | 7.25 | 7.38 | 7 | 11.4M |
| October 28, 2026 | 7.05 | 7.11 | 7.11 | 7.16 | 6.94 | 6.35M |
| October 27, 2026 | 7.31 | 7.01 | 7.01 | 7.42 | 7.01 | 7.81M |
| October 26, 2026 | 7.39 | 7.32 | 7.32 | 7.47 | 7.22 | 8.49M |
| October 23, 2026 | 7.31 | 7.48 | 7.48 | 7.5 | 7.02 | 12.56M |
| October 22, 2026 | 7.49 | 7.38 | 7.38 | 7.58 | 7.36 | 6.62M |
| October 21, 2026 | 7.61 | 7.5 | 7.5 | 7.73 | 7.49 | 8.66M |
| October 20, 2026 | 7.62 | 7.6 | 7.6 | 7.63 | 7.51 | 5.85M |
| October 19, 2026 | 7.52 | 7.63 | 7.63 | 7.7 | 7.48 | 7.62M |
| October 16, 2026 | 7.54 | 7.63 | 7.63 | 7.81 | 7.48 | 12.84M |
| October 15, 2026 | 7.51 | 7.41 | 7.41 | 7.64 | 7.4 | 7.84M |
| October 14, 2026 | 7.75 | 7.68 | 7.68 | 7.81 | 7.65 | 6.53M |
| October 13, 2026 | 7.57 | 7.78 | 7.78 | 7.83 | 7.42 | 10.68M |
| October 12, 2026 | 7.67 | 7.61 | 7.61 | 7.7 | 7.57 | 4.56M |
| October 09, 2026 | 7.55 | 7.66 | 7.66 | 7.67 | 7.35 | 8.84M |
| October 08, 2026 | 7.53 | 7.61 | 7.61 | 7.81 | 7.53 | 10.2M |
| September 30, 2026 | 7.64 | 7.54 | 7.54 | 7.71 | 7.51 | 5.89M |
| September 29, 2026 | 7.55 | 7.59 | 7.59 | 7.65 | 7.49 | 6.28M |
| September 28, 2026 | 7.66 | 7.54 | 7.54 | 7.7 | 7.47 | 9.06M |
| September 24, 2026 | 7.78 | 7.68 | 7.68 | 7.83 | 7.63 | 7.28M |
| September 23, 2026 | 7.85 | 7.74 | 7.74 | 7.85 | 7.69 | 8.97M |
| September 22, 2026 | 7.85 | 7.84 | 7.84 | 8.1 | 7.84 | 15.32M |
| September 21, 2026 | 7.88 | 8.04 | 8.04 | 8.05 | 7.77 | 16.76M |
| September 18, 2026 | 7.85 | 7.86 | 7.86 | 8.02 | 7.84 | 15.42M |
| September 17, 2026 | 7.75 | 7.84 | 7.84 | 7.91 | 7.66 | 21.99M |
| September 16, 2026 | 7.68 | 7.95 | 7.95 | 8.4 | 7.62 | 29.06M |
| September 15, 2026 | 7.79 | 7.64 | 7.64 | 7.85 | 7.61 | 8.25M |
| September 11, 2026 | 7.82 | 7.97 | 7.97 | 8.01 | 7.76 | 13.37M |
| September 10, 2026 | 7.89 | 7.86 | 7.86 | 7.97 | 7.83 | 5.3M |
| September 09, 2026 | 7.91 | 7.93 | 7.93 | 8.02 | 7.88 | 7.24M |
| September 08, 2026 | 7.77 | 7.9 | 7.9 | 7.92 | 7.76 | 6.25M |
| September 07, 2026 | 7.89 | 7.79 | 7.79 | 7.89 | 7.73 | 6.05M |
| September 04, 2026 | 7.91 | 7.86 | 7.86 | 7.99 | 7.81 | 8.1M |
| September 03, 2026 | 7.91 | 7.88 | 7.88 | 8 | 7.88 | 7.52M |
| September 02, 2026 | 7.88 | 7.96 | 7.96 | 8.03 | 7.88 | 11.38M |
| September 01, 2026 | 7.85 | 7.91 | 7.91 | 7.95 | 7.82 | 7.2M |
| August 31, 2026 | 7.71 | 7.84 | 7.84 | 7.85 | 7.71 | 5.87M |
| August 28, 2026 | 7.77 | 7.79 | 7.79 | 7.84 | 7.74 | 6.83M |
| August 27, 2026 | 7.74 | 7.82 | 7.82 | 7.86 | 7.7 | 7.96M |
| August 26, 2026 | 7.78 | 7.75 | 7.75 | 7.9 | 7.72 | 7.14M |
| August 25, 2026 | 7.5 | 7.79 | 7.79 | 7.84 | 7.44 | 13.64M |
| August 24, 2026 | 7.42 | 7.51 | 7.51 | 7.56 | 7.39 | 5.82M |
| August 21, 2026 | 7.36 | 7.42 | 7.42 | 7.43 | 7.3 | 4.63M |
| August 20, 2026 | 7.29 | 7.39 | 7.39 | 7.39 | 7.22 | 7.66M |
| August 19, 2026 | 7.59 | 7.25 | 7.25 | 7.6 | 7.2 | 9.55M |
| August 18, 2026 | 7.66 | 7.57 | 7.57 | 7.66 | 7.5 | 7M |
| August 17, 2026 | 7.64 | 7.67 | 7.67 | 7.7 | 7.54 | 6.45M |
| August 14, 2026 | 7.67 | 7.64 | 7.64 | 7.79 | 7.59 | 6.33M |
| August 13, 2026 | 7.84 | 7.72 | 7.72 | 7.9 | 7.72 | 8.58M |
| August 12, 2026 | 7.63 | 7.82 | 7.82 | 7.86 | 7.6 | 9.97M |
| August 11, 2026 | 7.67 | 7.63 | 7.63 | 7.68 | 7.5 | 7.4M |
| August 10, 2026 | 7.57 | 7.73 | 7.73 | 7.74 | 7.47 | 10.18M |
AD
