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 ¥350.72 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 ¥1,034.19, while ¥1000 invested 1 year ago would be worth ¥778.14. This corresponds to total returns of -64.93%, 3.42%, -22.19%, respectively, with annualized returns of -9.94%, 0.67%, -22.19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 6.11 | 6.05 | 6.05 | 6.58 | 6.03 | 317.2M |
| August 07, 2026 | 5.8 | 5.99 | 5.99 | 6.19 | 5.62 | 266.57M |
| August 06, 2026 | 6.02 | 5.85 | 5.85 | 6.12 | 5.8 | 244.45M |
| August 05, 2026 | 5.77 | 6.13 | 6.13 | 6.23 | 5.7 | 284.71M |
| August 04, 2026 | 5.74 | 5.86 | 5.86 | 5.92 | 5.7 | 244.22M |
| August 03, 2026 | 5.77 | 5.67 | 5.67 | 5.84 | 5.51 | 198.94M |
| July 31, 2026 | 5.36 | 5.86 | 5.86 | 6.01 | 5.36 | 336.74M |
| July 30, 2026 | 5.45 | 5.95 | 5.95 | 5.95 | 5.4 | 366.08M |
| July 29, 2026 | 5.71 | 5.41 | 5.41 | 5.73 | 5.25 | 263.31M |
| July 28, 2026 | 5.6 | 5.83 | 5.83 | 5.83 | 5.5 | 81.16M |
| July 27, 2026 | 4.87 | 5.3 | 5.3 | 5.3 | 4.7 | 85.39M |
| July 23, 2026 | 5.21 | 5.09 | 5.09 | 5.28 | 4.95 | 200.8M |
| July 22, 2026 | 4.67 | 5.21 | 5.21 | 5.21 | 4.62 | 142.77M |
| July 21, 2026 | 4.74 | 4.74 | 4.74 | 4.78 | 4.3 | 203.95M |
| July 20, 2026 | 4.59 | 4.78 | 4.78 | 5.06 | 4.59 | 228.06M |
| July 17, 2026 | 5.68 | 5.1 | 5.1 | 6 | 5.1 | 310.77M |
| July 16, 2026 | 5.31 | 5.67 | 5.67 | 5.67 | 5.26 | 295.12M |
| July 15, 2026 | 4.45 | 5.15 | 5.15 | 5.15 | 4.41 | 109.19M |
| July 14, 2026 | 4.66 | 4.68 | 4.68 | 4.76 | 4.36 | 185.56M |
| July 13, 2026 | 4.94 | 4.78 | 4.78 | 5.12 | 4.77 | 218M |
| July 10, 2026 | 4.58 | 4.95 | 4.95 | 5.19 | 4.45 | 276.25M |
| July 09, 2026 | 4.74 | 4.73 | 4.73 | 5.1 | 4.69 | 275.22M |
| July 08, 2026 | 5.21 | 5.21 | 5.21 | 5.78 | 5.21 | 293.62M |
| July 07, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 31.89M |
| July 06, 2026 | 5.69 | 6.43 | 6.43 | 6.73 | 5.6 | 349.91M |
| July 03, 2026 | 6.22 | 6.14 | 6.14 | 6.56 | 5.71 | 358.78M |
| July 02, 2026 | 5.99 | 6.04 | 6.04 | 6.04 | 5.95 | 123.59M |
| July 01, 2026 | 4.9 | 5.49 | 5.49 | 5.49 | 4.77 | 207.49M |
| June 30, 2026 | 4.64 | 4.99 | 4.99 | 4.99 | 4.56 | 188.02M |
| June 29, 2026 | 4.02 | 4.54 | 4.54 | 4.54 | 3.93 | 98.34M |
| June 26, 2026 | 4.55 | 4.13 | 4.13 | 4.58 | 4.13 | 96.41M |
| June 25, 2026 | 4.69 | 4.59 | 4.59 | 4.93 | 4.3 | 170.8M |
| June 24, 2026 | 4.33 | 4.49 | 4.49 | 4.49 | 4.33 | 50.34M |
| June 23, 2026 | 3.79 | 4.08 | 4.08 | 4.08 | 3.78 | 28.24M |
| June 22, 2026 | 3.75 | 3.71 | 3.71 | 3.75 | 3.56 | 32.97M |
| June 18, 2026 | 3.79 | 3.77 | 3.77 | 3.9 | 3.69 | 28.08M |
| June 17, 2026 | 3.87 | 3.78 | 3.78 | 3.9 | 3.75 | 19.51M |
| June 16, 2026 | 3.85 | 3.87 | 3.87 | 3.89 | 3.73 | 21.5M |
| June 15, 2026 | 3.88 | 3.85 | 3.85 | 3.99 | 3.81 | 22.62M |
| June 12, 2026 | 3.82 | 3.88 | 3.88 | 3.9 | 3.74 | 24.81M |
| June 11, 2026 | 3.82 | 3.79 | 3.79 | 3.86 | 3.75 | 15.28M |
| June 10, 2026 | 3.86 | 3.85 | 3.85 | 3.91 | 3.78 | 19.33M |
| June 09, 2026 | 3.92 | 3.9 | 3.9 | 3.95 | 3.8 | 20.37M |
| June 08, 2026 | 3.92 | 3.88 | 3.88 | 4.03 | 3.82 | 23.63M |
| June 05, 2026 | 3.97 | 3.99 | 3.99 | 4.06 | 3.94 | 22.1M |
| June 04, 2026 | 4.06 | 3.97 | 3.97 | 4.08 | 3.93 | 22.67M |
| June 03, 2026 | 4.11 | 4.08 | 4.08 | 4.12 | 4.04 | 15.17M |
| 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 |
AD
