Hainan Haiyao Co., Ltd. (000566.SZ) SHZ
4.07
-0.01(-0.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000566.SZ Historical Return
If you invested ¥1000 in Hainan Haiyao Co., Ltd. (000566.SZ) 10 years ago, it would be worth ¥397.66 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 ¥664.5, while ¥1000 invested 1 year ago would be worth ¥606.24. This corresponds to total returns of -60.23%, -33.55%, -39.38%, respectively, with annualized returns of -8.8%, -7.85%, -39.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000566.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.16 | 4.08 | 4.08 | 4.18 | 4.02 | 19.8M |
| June 01, 2026 | 4.11 | 4.18 | 4.18 | 4.21 | 4.06 | 21.89M |
| May 29, 2026 | 4.11 | 4.11 | 4.11 | 4.2 | 4.09 | 25.47M |
| May 28, 2026 | 4.06 | 4.1 | 4.1 | 4.15 | 4.03 | 24.97M |
| May 27, 2026 | 4.17 | 4.07 | 4.07 | 4.18 | 4.02 | 24.67M |
| May 26, 2026 | 4.23 | 4.17 | 4.17 | 4.24 | 4.1 | 23.09M |
| May 25, 2026 | 4.27 | 4.23 | 4.23 | 4.31 | 4.17 | 24.06M |
| May 22, 2026 | 4.28 | 4.28 | 4.28 | 4.33 | 4.23 | 21.33M |
| May 21, 2026 | 4.58 | 4.27 | 4.27 | 4.58 | 4.25 | 25.92M |
| May 20, 2026 | 4.55 | 4.38 | 4.38 | 4.55 | 4.35 | 30.13M |
| May 19, 2026 | 4.55 | 4.55 | 4.55 | 4.6 | 4.45 | 20.14M |
| May 18, 2026 | 4.58 | 4.56 | 4.56 | 4.6 | 4.54 | 18.08M |
| May 15, 2026 | 4.68 | 4.58 | 4.58 | 4.71 | 4.58 | 26.72M |
| May 14, 2026 | 4.92 | 4.68 | 4.68 | 4.92 | 4.68 | 39.08M |
| May 13, 2026 | 4.87 | 4.92 | 4.92 | 4.97 | 4.77 | 32.33M |
| May 12, 2026 | 5.04 | 4.89 | 4.89 | 5.04 | 4.87 | 37.17M |
| May 11, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 4.96 | 31.43M |
| May 08, 2026 | 4.95 | 5.05 | 5.05 | 5.13 | 4.94 | 38.89M |
| May 07, 2026 | 5.01 | 4.95 | 4.95 | 5.02 | 4.91 | 26.74M |
| May 06, 2026 | 5.01 | 4.99 | 4.99 | 5.03 | 4.97 | 25.59M |
| April 30, 2026 | 4.97 | 5 | 5 | 5.04 | 4.91 | 21.13M |
| April 29, 2026 | 4.88 | 4.96 | 4.96 | 5.02 | 4.84 | 27.48M |
| April 28, 2026 | 5.07 | 4.93 | 4.93 | 5.1 | 4.86 | 44.36M |
| April 27, 2026 | 5.07 | 5.14 | 5.14 | 5.16 | 4.94 | 31.23M |
| April 24, 2026 | 5.11 | 5.07 | 5.07 | 5.18 | 5.04 | 23.77M |
| April 23, 2026 | 5.28 | 5.13 | 5.13 | 5.3 | 5.11 | 31.02M |
| April 22, 2026 | 5.34 | 5.31 | 5.31 | 5.34 | 5.26 | 22.8M |
| April 21, 2026 | 5.5 | 5.37 | 5.37 | 5.52 | 5.33 | 34.3M |
| April 20, 2026 | 5.51 | 5.54 | 5.54 | 5.55 | 5.41 | 27.92M |
| April 17, 2026 | 5.55 | 5.51 | 5.51 | 5.57 | 5.42 | 30.32M |
| April 16, 2026 | 5.46 | 5.54 | 5.54 | 5.57 | 5.4 | 43.22M |
| April 15, 2026 | 5.46 | 5.47 | 5.47 | 5.54 | 5.36 | 41.52M |
| April 14, 2026 | 5.4 | 5.36 | 5.36 | 5.4 | 5.26 | 24.61M |
| April 13, 2026 | 5.28 | 5.36 | 5.36 | 5.38 | 5.25 | 28.41M |
| April 10, 2026 | 5.26 | 5.29 | 5.29 | 5.4 | 5.22 | 35.73M |
| April 09, 2026 | 5.45 | 5.28 | 5.28 | 5.55 | 5.25 | 54.04M |
| April 08, 2026 | 5.47 | 5.5 | 5.5 | 5.53 | 5.37 | 37.84M |
| April 07, 2026 | 5.34 | 5.4 | 5.4 | 5.41 | 5.15 | 36.46M |
| April 03, 2026 | 5.56 | 5.33 | 5.33 | 5.58 | 5.32 | 63.26M |
| April 02, 2026 | 5.58 | 5.69 | 5.69 | 5.71 | 5.54 | 81.55M |
| April 01, 2026 | 5.49 | 5.61 | 5.61 | 5.63 | 5.38 | 51.27M |
| March 31, 2026 | 5.52 | 5.44 | 5.44 | 5.6 | 5.41 | 32.01M |
| March 30, 2026 | 5.44 | 5.56 | 5.56 | 5.59 | 5.38 | 33.65M |
| March 27, 2026 | 5.21 | 5.49 | 5.49 | 5.5 | 5.19 | 44.04M |
| March 26, 2026 | 5.33 | 5.27 | 5.27 | 5.48 | 5.25 | 21.88M |
| March 25, 2026 | 5.34 | 5.35 | 5.35 | 5.35 | 5.26 | 21.45M |
| March 24, 2026 | 5.15 | 5.29 | 5.29 | 5.29 | 5.09 | 42.62M |
| March 23, 2026 | 5.2 | 5.06 | 5.06 | 5.29 | 5.02 | 40.13M |
| March 20, 2026 | 5.39 | 5.24 | 5.24 | 5.42 | 5.23 | 22.85M |
| March 19, 2026 | 5.51 | 5.38 | 5.38 | 5.52 | 5.34 | 23.68M |
| March 18, 2026 | 5.52 | 5.55 | 5.55 | 5.58 | 5.45 | 22.01M |
| March 17, 2026 | 5.62 | 5.53 | 5.53 | 5.69 | 5.53 | 27.2M |
| March 16, 2026 | 5.54 | 5.62 | 5.62 | 5.66 | 5.54 | 24.44M |
| March 13, 2026 | 5.59 | 5.55 | 5.55 | 5.64 | 5.54 | 24.51M |
| March 12, 2026 | 5.66 | 5.62 | 5.62 | 5.68 | 5.59 | 23.44M |
| March 11, 2026 | 5.73 | 5.67 | 5.67 | 5.75 | 5.64 | 22.99M |
| March 10, 2026 | 5.63 | 5.73 | 5.74 | 5.8 | 5.63 | 13.77M |
| March 09, 2026 | 5.69 | 5.74 | 5.74 | 5.76 | 5.62 | 28.15M |
| March 06, 2026 | 5.63 | 5.77 | 5.77 | 5.77 | 5.61 | 27.89M |
| March 05, 2026 | 5.66 | 5.67 | 5.67 | 5.73 | 5.63 | 28.3M |
