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 ¥348.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,019.87, while ¥1000 invested 1 year ago would be worth ¥846.15. This corresponds to total returns of -65.16%, 1.99%, -15.38%, respectively, with annualized returns of -10.02%, 0.4%, -15.38%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
