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 ¥640.76 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥938.05, while ¥1000 invested 1 year ago would be worth ¥561.27. This corresponds to total returns of -35.92%, -6.19%, -43.87%, respectively, with annualized returns of -4.35%, -1.27%, -43.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 7.62 | 7.57 | 7.57 | 7.64 | 7.47 | 7.93M |
| August 06, 2026 | 7.6 | 7.62 | 7.62 | 7.73 | 7.5 | 8.87M |
| August 05, 2026 | 7.66 | 7.62 | 7.62 | 7.72 | 7.57 | 8.76M |
| August 04, 2026 | 7.68 | 7.67 | 7.67 | 7.75 | 7.58 | 8.98M |
| August 03, 2026 | 7.5 | 7.67 | 7.67 | 7.68 | 7.48 | 10M |
| July 31, 2026 | 7.56 | 7.53 | 7.53 | 7.56 | 7.45 | 12.29M |
| July 30, 2026 | 7.36 | 7.51 | 7.51 | 7.57 | 7.34 | 13.69M |
| July 29, 2026 | 7.25 | 7.39 | 7.39 | 7.43 | 7.23 | 10.89M |
| July 28, 2026 | 7.1 | 7.23 | 7.23 | 7.29 | 7.1 | 9.68M |
| July 27, 2026 | 6.93 | 7.15 | 7.15 | 7.17 | 6.87 | 9.68M |
| July 24, 2026 | 7.15 | 6.96 | 6.96 | 7.25 | 6.96 | 12.22M |
| July 23, 2026 | 7.01 | 7.2 | 7.2 | 7.22 | 6.98 | 11.77M |
| July 22, 2026 | 7.04 | 7.01 | 7.01 | 7.15 | 6.95 | 9.58M |
| July 21, 2026 | 7.02 | 7.07 | 7.07 | 7.09 | 6.92 | 12.49M |
| July 20, 2026 | 7 | 7.04 | 7.04 | 7.19 | 6.88 | 13.41M |
| July 17, 2026 | 7.03 | 6.99 | 6.99 | 7.24 | 6.86 | 13.07M |
| July 16, 2026 | 6.82 | 7.03 | 7.03 | 7.11 | 6.73 | 13.39M |
| July 15, 2026 | 6.82 | 6.91 | 6.91 | 6.97 | 6.74 | 12.91M |
| July 14, 2026 | 6.88 | 6.87 | 6.87 | 6.91 | 6.64 | 16.59M |
| July 13, 2026 | 7.48 | 6.94 | 6.94 | 7.57 | 6.93 | 32.37M |
| July 10, 2026 | 7.07 | 7.58 | 7.58 | 7.81 | 6.95 | 40.17M |
| July 09, 2026 | 7.01 | 7.1 | 7.1 | 7.11 | 6.85 | 9.48M |
| July 08, 2026 | 7.1 | 7 | 7 | 7.15 | 6.96 | 8.77M |
| July 07, 2026 | 7.37 | 7.09 | 7.09 | 7.42 | 7.07 | 9.2M |
| July 06, 2026 | 7.67 | 7.39 | 7.39 | 7.72 | 7.39 | 13.55M |
| July 03, 2026 | 7.3 | 7.64 | 7.64 | 7.74 | 7.28 | 21.25M |
| July 02, 2026 | 7.49 | 7.25 | 7.25 | 7.57 | 7.23 | 12.99M |
| July 01, 2026 | 7.44 | 7.53 | 7.53 | 7.66 | 7.39 | 13.26M |
| June 30, 2026 | 7.2 | 7.4 | 7.4 | 7.42 | 7.12 | 13.41M |
| June 29, 2026 | 7.18 | 7.2 | 7.2 | 7.27 | 7 | 11.97M |
| June 26, 2026 | 7.38 | 7.25 | 7.25 | 7.38 | 7.14 | 11.38M |
| June 25, 2026 | 7.47 | 7.43 | 7.43 | 7.6 | 7.31 | 11.74M |
| June 24, 2026 | 7.75 | 7.49 | 7.49 | 7.75 | 7.38 | 11.77M |
| June 23, 2026 | 7.78 | 7.72 | 7.72 | 7.89 | 7.66 | 11.19M |
| June 22, 2026 | 7.69 | 7.8 | 7.8 | 7.81 | 7.39 | 13.43M |
| June 18, 2026 | 7.79 | 7.7 | 7.7 | 7.89 | 7.6 | 8.77M |
| June 17, 2026 | 7.97 | 7.82 | 7.82 | 7.97 | 7.76 | 10.39M |
| June 16, 2026 | 8 | 8 | 8 | 8.08 | 7.96 | 10.57M |
| June 15, 2026 | 7.9 | 7.99 | 7.99 | 8.01 | 7.82 | 11.73M |
| June 12, 2026 | 7.81 | 7.95 | 7.95 | 8.13 | 7.78 | 16.69M |
| June 11, 2026 | 7.69 | 7.73 | 7.73 | 7.78 | 7.59 | 9.5M |
| June 10, 2026 | 7.86 | 7.76 | 7.76 | 7.99 | 7.62 | 9.3M |
| June 09, 2026 | 7.88 | 7.92 | 7.92 | 7.98 | 7.76 | 9.29M |
| June 08, 2026 | 7.98 | 7.84 | 7.84 | 8.22 | 7.75 | 15.58M |
| June 05, 2026 | 7.99 | 8.24 | 8.24 | 8.36 | 7.93 | 18.3M |
| June 04, 2026 | 8.05 | 7.99 | 7.99 | 8.12 | 7.92 | 8.45M |
| June 03, 2026 | 8.14 | 8.08 | 8.08 | 8.24 | 8.01 | 9.92M |
| June 02, 2026 | 8.2 | 8.15 | 8.15 | 8.25 | 8.1 | 8.68M |
| June 01, 2026 | 8.1 | 8.18 | 8.18 | 8.26 | 8.04 | 7.82M |
| May 29, 2026 | 8.43 | 8.1 | 8.1 | 8.5 | 8.06 | 12.8M |
AD
