Hainan Haiyao Co., Ltd. (000566.SZ) SHZ
Currency In CNY
AD
- 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 ¥292.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥896.02, while ¥1000 invested 1 year ago would be worth ¥660.69. This corresponds to total returns of -70.76%, -10.4%, -33.93%, respectively, with annualized returns of -11.57%, -2.17%, -33.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000566.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.07 | 4.09 | 4.09 | 4.1 | 4.04 | 20.64M |
| November 10, 2026 | 4.08 | 4.1 | 4.1 | 4.1 | 4.06 | 21.64M |
| November 09, 2026 | 4.09 | 4.06 | 4.06 | 4.12 | 4.04 | 22.28M |
| November 06, 2026 | 4.06 | 4.06 | 4.06 | 4.14 | 4.03 | 25.27M |
| November 05, 2026 | 4.05 | 4.14 | 4.14 | 4.15 | 4.04 | 38.85M |
| November 04, 2026 | 3.97 | 4.04 | 4.04 | 4.04 | 3.92 | 35.36M |
| November 03, 2026 | 4 | 3.98 | 3.98 | 4.06 | 3.93 | 29.13M |
| November 02, 2026 | 3.91 | 4.01 | 4.01 | 4.01 | 3.8 | 38.92M |
| October 30, 2026 | 3.9 | 3.91 | 3.91 | 4.09 | 3.83 | 41.49M |
| October 29, 2026 | 4.01 | 3.94 | 3.94 | 4.05 | 3.94 | 26.06M |
| October 28, 2026 | 4.03 | 4.03 | 4.03 | 4.06 | 3.96 | 28.43M |
| October 27, 2026 | 4.17 | 4.02 | 4.02 | 4.19 | 4.02 | 32.16M |
| October 26, 2026 | 4.15 | 4.19 | 4.19 | 4.24 | 4.13 | 24.69M |
| October 23, 2026 | 4.07 | 4.19 | 4.19 | 4.22 | 3.94 | 40.74M |
| October 22, 2026 | 4.26 | 4.1 | 4.1 | 4.28 | 4.09 | 31.4M |
| October 21, 2026 | 4.28 | 4.26 | 4.26 | 4.32 | 4.23 | 31.57M |
| October 20, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.15 | 24.69M |
| October 19, 2026 | 4.2 | 4.2 | 4.2 | 4.23 | 4.08 | 38.25M |
| October 16, 2026 | 4.32 | 4.22 | 4.22 | 4.47 | 4.17 | 49.38M |
| October 15, 2026 | 4.31 | 4.28 | 4.28 | 4.45 | 4.26 | 41.64M |
| October 14, 2026 | 4.47 | 4.38 | 4.38 | 4.48 | 4.37 | 31.18M |
| October 13, 2026 | 4.48 | 4.5 | 4.5 | 4.53 | 4.31 | 44.12M |
| October 12, 2026 | 4.68 | 4.5 | 4.5 | 4.72 | 4.48 | 55.53M |
| October 09, 2026 | 4.51 | 4.71 | 4.71 | 4.73 | 4.37 | 85.87M |
| October 08, 2026 | 4.69 | 4.53 | 4.53 | 4.74 | 4.51 | 67.3M |
| September 30, 2026 | 4.67 | 4.62 | 4.62 | 4.71 | 4.59 | 62.66M |
| September 29, 2026 | 4.59 | 4.61 | 4.61 | 4.71 | 4.54 | 48.61M |
| September 28, 2026 | 4.7 | 4.64 | 4.64 | 4.74 | 4.58 | 45.18M |
| September 24, 2026 | 4.76 | 4.69 | 4.69 | 4.81 | 4.65 | 55.16M |
| September 23, 2026 | 4.61 | 4.8 | 4.8 | 4.97 | 4.61 | 81.13M |
| September 22, 2026 | 4.61 | 4.98 | 4.98 | 5.2 | 4.61 | 148.54M |
| September 21, 2026 | 4.66 | 5.07 | 5.07 | 5.07 | 4.66 | 129.38M |
| September 18, 2026 | 4.61 | 4.61 | 4.61 | 4.68 | 4.56 | 49.38M |
| September 17, 2026 | 4.51 | 4.59 | 4.59 | 4.6 | 4.46 | 46M |
| September 16, 2026 | 4.72 | 4.55 | 4.55 | 4.72 | 4.45 | 35.62M |
| September 15, 2026 | 4.7 | 4.54 | 4.54 | 4.73 | 4.52 | 42.38M |
| September 11, 2026 | 4.72 | 4.68 | 4.68 | 4.77 | 4.59 | 46.81M |
| September 10, 2026 | 4.92 | 4.79 | 4.79 | 4.92 | 4.73 | 47.09M |
| September 09, 2026 | 4.92 | 4.88 | 4.88 | 4.98 | 4.86 | 52.71M |
| September 08, 2026 | 4.92 | 4.99 | 4.99 | 5.03 | 4.86 | 67.87M |
| September 07, 2026 | 4.9 | 4.92 | 4.92 | 4.92 | 4.82 | 39.52M |
| September 04, 2026 | 4.92 | 4.88 | 4.88 | 4.96 | 4.83 | 56.14M |
| September 03, 2026 | 4.97 | 4.91 | 4.91 | 4.99 | 4.86 | 55.06M |
| September 02, 2026 | 5.12 | 4.98 | 4.98 | 5.15 | 4.94 | 60.06M |
| September 01, 2026 | 4.94 | 5.08 | 5.08 | 5.1 | 4.91 | 99.09M |
| August 31, 2026 | 4.93 | 4.95 | 4.95 | 5 | 4.85 | 87.69M |
| August 28, 2026 | 5 | 5.04 | 5.04 | 5.09 | 4.91 | 108.15M |
| August 27, 2026 | 4.98 | 5.05 | 5.05 | 5.16 | 4.93 | 145.78M |
| August 26, 2026 | 4.97 | 5.03 | 5.03 | 5.2 | 4.94 | 199.74M |
| August 25, 2026 | 4.5 | 4.97 | 4.97 | 4.97 | 4.47 | 102.32M |
| August 24, 2026 | 4.84 | 4.52 | 4.52 | 4.88 | 4.5 | 91.4M |
| August 21, 2026 | 5 | 4.84 | 4.84 | 5.04 | 4.73 | 115.81M |
| August 20, 2026 | 5.24 | 5.18 | 5.18 | 5.45 | 5.12 | 140.85M |
| August 19, 2026 | 5.27 | 5.02 | 5.02 | 5.28 | 4.95 | 116.91M |
| August 18, 2026 | 5.45 | 5.29 | 5.29 | 5.59 | 5.28 | 126.86M |
| August 17, 2026 | 5.46 | 5.46 | 5.46 | 5.49 | 5.26 | 119.64M |
| August 14, 2026 | 5.62 | 5.45 | 5.45 | 5.73 | 5.36 | 160.67M |
| August 13, 2026 | 5.75 | 5.69 | 5.69 | 5.89 | 5.59 | 192.15M |
| August 12, 2026 | 5.78 | 5.85 | 5.85 | 6.06 | 5.72 | 176.25M |
| August 11, 2026 | 5.97 | 5.86 | 5.86 | 6.15 | 5.82 | 237.44M |
AD
