Shaanxi Fenghuo Electronics Co., Ltd. (000561.SZ) SHZ

8.15

-0.02999981(-0.37%)

Updated at June 02 03:04PM

Currency In CNY

000561.SZ Historical Return

If you invested ¥1000 in Shaanxi Fenghuo Electronics Co., Ltd. (000561.SZ) 10 years ago, it would be worth ¥736.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,255.78, while ¥1000 invested 1 year ago would be worth ¥885.87. This corresponds to total returns of -26.31%, 25.58%, -11.41%, respectively, with annualized returns of -3.01%, 4.66%, -11.41%.

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

000561.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	9.46	9.04	9.04	9.57	9.03	17.52M
March 20, 2026	10.23	9.69	9.69	10.25	9.68	13.91M
March 19, 2026	10.3	10.12	10.12	10.33	10.1	9.8M
March 18, 2026	10.23	10.42	10.42	10.45	10.13	10.47M
March 17, 2026	10.53	10.22	10.22	10.58	10.21	9.99M
March 16, 2026	10.43	10.46	10.46	10.46	10.24	11.73M
March 13, 2026	10.55	10.47	10.47	10.65	10.46	10.55M
March 12, 2026	10.81	10.6	10.6	10.82	10.55	14.1M
March 11, 2026	11.05	10.86	10.86	11.07	10.83	15.7M
March 10, 2026	11.09	11	11.05	11.11	10.92	7.41M
March 09, 2026	11.03	10.88	10.88	11.06	10.7	17.25M
March 06, 2026	11.09	11.15	11.15	11.2	10.96	13.98M
March 05, 2026	11.27	11.16	11.16	11.33	11.06	18.28M
March 04, 2026	11.41	11.2	11.16	11.44	10.8	15.09M