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 ¥704.38 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,131.96, while ¥1000 invested 1 year ago would be worth ¥823.03. This corresponds to total returns of -29.56%, 13.2%, -17.7%, respectively, with annualized returns of -3.44%, 2.51%, -17.7%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 8.31 | 8.46 | 8.46 | 8.54 | 8.24 | 9.95M |
| May 27, 2026 | 8.6 | 8.31 | 8.31 | 8.67 | 8.24 | 10.31M |
| May 26, 2026 | 8.81 | 8.59 | 8.59 | 8.84 | 8.41 | 11.64M |
| May 25, 2026 | 8.96 | 8.8 | 8.8 | 9.04 | 8.71 | 9.26M |
| May 22, 2026 | 8.85 | 8.95 | 8.95 | 8.97 | 8.71 | 8.92M |
| May 21, 2026 | 9.22 | 8.79 | 8.79 | 9.22 | 8.78 | 12.51M |
| May 20, 2026 | 9.3 | 9.12 | 9.12 | 9.3 | 9.02 | 10.13M |
| May 19, 2026 | 9.36 | 9.34 | 9.34 | 9.38 | 9.19 | 8.32M |
| May 18, 2026 | 9.22 | 9.36 | 9.36 | 9.43 | 9.18 | 8.38M |
| May 15, 2026 | 9.5 | 9.26 | 9.26 | 9.55 | 9.21 | 10.48M |
| May 14, 2026 | 9.86 | 9.4 | 9.4 | 9.87 | 9.4 | 14.18M |
| May 13, 2026 | 9.74 | 9.87 | 9.87 | 9.92 | 9.65 | 13.29M |
| May 12, 2026 | 9.93 | 9.71 | 9.71 | 9.94 | 9.63 | 13.1M |
| May 11, 2026 | 9.92 | 9.94 | 9.94 | 10 | 9.85 | 15.67M |
| May 08, 2026 | 9.65 | 9.9 | 9.9 | 9.94 | 9.57 | 14.87M |
| May 07, 2026 | 9.63 | 9.66 | 9.66 | 9.67 | 9.54 | 8.89M |
| May 06, 2026 | 9.55 | 9.64 | 9.64 | 9.67 | 9.51 | 10.02M |
| April 30, 2026 | 9.25 | 9.51 | 9.51 | 9.52 | 9.25 | 13.66M |
| April 29, 2026 | 9.13 | 9.29 | 9.29 | 9.32 | 9.08 | 9.75M |
| April 28, 2026 | 9.43 | 9.23 | 9.23 | 9.46 | 9.18 | 9.74M |
| April 27, 2026 | 9.49 | 9.47 | 9.47 | 9.52 | 9.3 | 8.02M |
| April 24, 2026 | 9.65 | 9.48 | 9.48 | 9.66 | 9.39 | 9.59M |
| April 23, 2026 | 9.86 | 9.68 | 9.68 | 9.96 | 9.63 | 12.4M |
| April 22, 2026 | 9.88 | 9.89 | 9.89 | 9.97 | 9.84 | 8.85M |
| April 21, 2026 | 10.07 | 9.93 | 9.93 | 10.14 | 9.88 | 10.72M |
| April 20, 2026 | 9.97 | 10.1 | 10.1 | 10.11 | 9.96 | 16.6M |
| April 17, 2026 | 9.89 | 9.98 | 9.98 | 10.04 | 9.78 | 13.8M |
| April 16, 2026 | 9.8 | 9.97 | 9.97 | 9.99 | 9.72 | 13.03M |
| April 15, 2026 | 9.9 | 9.81 | 9.81 | 10.03 | 9.76 | 15.21M |
| April 14, 2026 | 9.81 | 9.89 | 9.89 | 9.89 | 9.74 | 11.74M |
| April 13, 2026 | 9.64 | 9.76 | 9.76 | 9.79 | 9.6 | 8.96M |
| April 10, 2026 | 9.75 | 9.66 | 9.66 | 9.85 | 9.65 | 10.39M |
| April 09, 2026 | 9.68 | 9.67 | 9.67 | 9.76 | 9.58 | 9.03M |
| April 08, 2026 | 9.47 | 9.76 | 9.76 | 9.77 | 9.42 | 12.07M |
| April 07, 2026 | 9.36 | 9.3 | 9.3 | 9.38 | 9.28 | 4.93M |
| April 03, 2026 | 9.57 | 9.28 | 9.28 | 9.57 | 9.27 | 6.6M |
| April 02, 2026 | 9.61 | 9.52 | 9.52 | 9.74 | 9.44 | 6.95M |
| April 01, 2026 | 9.84 | 9.67 | 9.67 | 9.86 | 9.57 | 8.38M |
| March 31, 2026 | 9.76 | 9.69 | 9.69 | 9.92 | 9.69 | 10.05M |
| March 30, 2026 | 9.43 | 9.76 | 9.76 | 9.77 | 9.41 | 10.33M |
| March 27, 2026 | 9.4 | 9.58 | 9.58 | 9.6 | 9.3 | 8.35M |
| March 26, 2026 | 9.63 | 9.49 | 9.49 | 9.69 | 9.45 | 9.47M |
| March 25, 2026 | 9.42 | 9.62 | 9.62 | 9.65 | 9.4 | 11.29M |
| March 24, 2026 | 9.28 | 9.44 | 9.44 | 9.45 | 9.1 | 16M |
AD
