Guangdong Ganhua Science and Industry Co., Ltd. (000576.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000576.SZ Historical Return
If you invested ¥1000 in Guangdong Ganhua Science and Industry Co., Ltd. (000576.SZ) 10 years ago, it would be worth ¥678.55 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥907.33, while ¥1000 invested 1 year ago would be worth ¥983.73. This corresponds to total returns of -32.15%, -9.27%, -1.63%, respectively, with annualized returns of -3.8%, -1.93%, -1.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000576.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 9.4 | 10.28 | 10.28 | 10.33 | 9.21 | 102.81M |
| October 21, 2026 | 9.11 | 9.73 | 9.73 | 10.09 | 9 | 96.11M |
| October 20, 2026 | 9.12 | 9.17 | 9.17 | 9.71 | 9.04 | 93.22M |
| October 19, 2026 | 9.4 | 9.65 | 9.65 | 9.65 | 9.1 | 58.34M |
| October 16, 2026 | 8.03 | 8.77 | 8.77 | 8.77 | 7.97 | 16.22M |
| October 15, 2026 | 7.99 | 7.97 | 7.97 | 8.26 | 7.89 | 11.4M |
| October 14, 2026 | 8.32 | 8.26 | 8.26 | 8.43 | 8.16 | 10.59M |
| October 13, 2026 | 7.9 | 8.36 | 8.36 | 8.44 | 7.79 | 14.39M |
| October 12, 2026 | 8.11 | 8 | 8 | 8.25 | 7.93 | 8.85M |
| October 09, 2026 | 8.1 | 8.02 | 8.02 | 8.11 | 7.7 | 11.97M |
| October 08, 2026 | 8.4 | 8.13 | 8.13 | 8.49 | 8.07 | 9.2M |
| September 30, 2026 | 8.29 | 8.3 | 8.3 | 8.36 | 8.22 | 5.32M |
| September 29, 2026 | 8.23 | 8.24 | 8.24 | 8.28 | 8.1 | 6.29M |
| September 28, 2026 | 8.3 | 8.17 | 8.17 | 8.36 | 8.15 | 6.77M |
| September 24, 2026 | 8.35 | 8.27 | 8.27 | 8.41 | 8.27 | 6.52M |
| September 23, 2026 | 8.26 | 8.34 | 8.34 | 8.42 | 8.26 | 6.31M |
| September 22, 2026 | 8.26 | 8.42 | 8.42 | 8.57 | 8.26 | 9.71M |
| September 21, 2026 | 8.21 | 8.59 | 8.59 | 8.59 | 8.21 | 12.68M |
| September 18, 2026 | 8.26 | 8.28 | 8.28 | 8.39 | 8.22 | 10.24M |
| September 17, 2026 | 8.18 | 8.27 | 8.27 | 8.33 | 8.12 | 10.93M |
| September 16, 2026 | 8.05 | 8.21 | 8.21 | 8.29 | 7.96 | 11.69M |
| September 15, 2026 | 8.28 | 8.03 | 8.03 | 8.31 | 8.01 | 12.52M |
| September 11, 2026 | 8.42 | 8.57 | 8.57 | 8.65 | 8.33 | 21.86M |
| September 10, 2026 | 8.63 | 8.5 | 8.5 | 8.67 | 8.48 | 13.36M |
| September 09, 2026 | 8.52 | 8.69 | 8.69 | 8.72 | 8.5 | 22.48M |
| September 08, 2026 | 8.39 | 8.6 | 8.6 | 8.64 | 8.3 | 22.34M |
| September 07, 2026 | 8.43 | 8.32 | 8.32 | 8.45 | 8.3 | 16.52M |
| September 04, 2026 | 8.41 | 8.41 | 8.41 | 8.6 | 8.32 | 24.54M |
| September 03, 2026 | 8.5 | 8.43 | 8.43 | 8.72 | 8.36 | 39.02M |
| September 02, 2026 | 8.41 | 8.59 | 8.59 | 9.12 | 8.35 | 55.57M |
| September 01, 2026 | 8.22 | 8.45 | 8.45 | 8.53 | 8.12 | 37.51M |
| August 31, 2026 | 8 | 8.25 | 8.25 | 8.37 | 7.98 | 40.81M |
| August 28, 2026 | 8.01 | 8.16 | 8.16 | 8.37 | 7.87 | 64.41M |
| August 27, 2026 | 7.66 | 8 | 8 | 8 | 7.66 | 33.98M |
| August 26, 2026 | 7.22 | 7.27 | 7.27 | 7.3 | 7.17 | 6.74M |
| August 25, 2026 | 7.03 | 7.22 | 7.22 | 7.29 | 7.01 | 8.51M |
| August 24, 2026 | 7.14 | 7.11 | 7.11 | 7.2 | 7.02 | 5.24M |
| August 21, 2026 | 7.1 | 7.13 | 7.13 | 7.16 | 7.01 | 5.35M |
| August 20, 2026 | 7.14 | 7.13 | 7.13 | 7.21 | 7.06 | 6.75M |
| August 19, 2026 | 7.3 | 7.07 | 7.07 | 7.35 | 7.03 | 6.84M |
| August 18, 2026 | 7.37 | 7.34 | 7.34 | 7.37 | 7.26 | 5.43M |
| August 17, 2026 | 7.15 | 7.36 | 7.36 | 7.36 | 7.15 | 7.73M |
| August 14, 2026 | 7.24 | 7.15 | 7.15 | 7.25 | 7.09 | 6.17M |
| August 13, 2026 | 7.3 | 7.18 | 7.18 | 7.4 | 7.17 | 6.29M |
| August 12, 2026 | 7.24 | 7.31 | 7.31 | 7.34 | 7.21 | 5.97M |
| August 11, 2026 | 7.35 | 7.28 | 7.28 | 7.35 | 7.18 | 8.34M |
| August 10, 2026 | 7.14 | 7.42 | 7.42 | 7.44 | 7.1 | 10.14M |
| August 07, 2026 | 7.21 | 7.18 | 7.18 | 7.21 | 7.01 | 8M |
| August 06, 2026 | 7.05 | 7.15 | 7.15 | 7.19 | 6.99 | 8.87M |
| August 05, 2026 | 7.11 | 7.02 | 7.02 | 7.12 | 6.96 | 8.61M |
| August 04, 2026 | 6.97 | 7 | 7 | 7.08 | 6.93 | 8.74M |
| August 03, 2026 | 6.75 | 6.93 | 6.93 | 6.94 | 6.73 | 8.13M |
| July 31, 2026 | 6.59 | 6.75 | 6.75 | 6.79 | 6.59 | 11.24M |
| July 30, 2026 | 6.65 | 6.56 | 6.56 | 6.76 | 6.54 | 11.16M |
| July 29, 2026 | 6.6 | 6.69 | 6.69 | 6.74 | 6.56 | 10.13M |
| July 28, 2026 | 6.65 | 6.62 | 6.62 | 6.72 | 6.58 | 11.74M |
| July 27, 2026 | 6.3 | 6.65 | 6.65 | 6.67 | 6.2 | 18.12M |
| July 23, 2026 | 6.18 | 6.43 | 6.43 | 6.43 | 6.15 | 10.69M |
| July 22, 2026 | 6.18 | 6.17 | 6.17 | 6.26 | 6.12 | 8.21M |
| July 21, 2026 | 6.22 | 6.24 | 6.24 | 6.29 | 5.9 | 13.69M |
AD
