Shunfa Hengye Corporation (000631.SZ) SHZ
3.17
-0.05(-1.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000631.SZ Historical Return
If you invested ¥1000 in Shunfa Hengye Corporation (000631.SZ) 10 years ago, it would be worth ¥1,140.29 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,182.84, while ¥1000 invested 1 year ago would be worth ¥1,128.11. This corresponds to total returns of 14.03%, 18.28%, 12.81%, respectively, with annualized returns of 1.32%, 3.42%, 12.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000631.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 3.22 | 3.22 | 3.22 | 3.23 | 3.18 | 20.29M |
| April 22, 2026 | 3.23 | 3.21 | 3.21 | 3.24 | 3.19 | 15.27M |
| April 21, 2026 | 3.26 | 3.25 | 3.25 | 3.28 | 3.18 | 19.78M |
| April 20, 2026 | 3.2 | 3.26 | 3.26 | 3.26 | 3.17 | 17.25M |
| April 17, 2026 | 3.27 | 3.2 | 3.2 | 3.27 | 3.18 | 20.28M |
| April 16, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.22 | 19.15M |
| April 15, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.24 | 29.62M |
| April 14, 2026 | 3.37 | 3.34 | 3.34 | 3.39 | 3.29 | 25.06M |
| April 13, 2026 | 3.29 | 3.37 | 3.37 | 3.39 | 3.25 | 32.61M |
| April 10, 2026 | 3.33 | 3.31 | 3.31 | 3.35 | 3.28 | 34.09M |
| April 09, 2026 | 3.36 | 3.32 | 3.32 | 3.39 | 3.29 | 36.45M |
| April 08, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.39 | 44.42M |
| April 07, 2026 | 3.33 | 3.36 | 3.36 | 3.42 | 3.31 | 43.18M |
| April 03, 2026 | 3.52 | 3.32 | 3.32 | 3.57 | 3.31 | 73.05M |
| April 02, 2026 | 3.67 | 3.56 | 3.56 | 3.81 | 3.56 | 122.86M |
| April 01, 2026 | 4.54 | 3.95 | 3.95 | 4.54 | 3.84 | 214.01M |
| March 31, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | 115.33M |
| March 30, 2026 | 3.87 | 3.88 | 3.88 | 3.93 | 3.78 | 22.77M |
| March 27, 2026 | 3.87 | 3.93 | 3.93 | 4.14 | 3.8 | 37.84M |
| March 26, 2026 | 3.85 | 3.85 | 3.85 | 3.94 | 3.83 | 21.95M |
| March 25, 2026 | 3.77 | 3.87 | 3.87 | 3.89 | 3.73 | 20.03M |
| March 24, 2026 | 3.54 | 3.74 | 3.74 | 3.74 | 3.53 | 27.56M |
| March 23, 2026 | 3.76 | 3.48 | 3.48 | 3.76 | 3.43 | 30.89M |
| March 20, 2026 | 3.85 | 3.77 | 3.77 | 3.85 | 3.76 | 13.24M |
| March 19, 2026 | 3.93 | 3.82 | 3.82 | 3.95 | 3.78 | 17.81M |
| March 18, 2026 | 3.96 | 3.96 | 3.96 | 3.98 | 3.88 | 15.91M |
| March 17, 2026 | 4.02 | 3.96 | 3.96 | 4.03 | 3.95 | 15.09M |
| March 16, 2026 | 3.94 | 4 | 4 | 4.03 | 3.91 | 18.48M |
| March 13, 2026 | 3.98 | 3.95 | 3.95 | 4.02 | 3.92 | 18.51M |
| March 12, 2026 | 4 | 3.97 | 3.97 | 4.04 | 3.95 | 26.02M |
| March 11, 2026 | 4.02 | 3.99 | 3.99 | 4.04 | 3.93 | 21.94M |
| March 10, 2026 | 3.79 | 3.91 | 4.03 | 3.98 | 3.79 | 11.59M |
| March 09, 2026 | 3.86 | 3.86 | 3.86 | 3.88 | 3.74 | 20.85M |
| March 06, 2026 | 3.79 | 3.88 | 3.88 | 3.96 | 3.77 | 23.03M |
| March 05, 2026 | 3.75 | 3.79 | 3.79 | 3.86 | 3.73 | 23.49M |
| March 04, 2026 | 3.84 | 3.68 | 3.7 | 3.84 | 3.6 | 12.06M |
| March 03, 2026 | 3.77 | 3.65 | 3.65 | 3.79 | 3.64 | 18.47M |
| March 02, 2026 | 3.8 | 3.77 | 3.77 | 3.84 | 3.71 | 23.55M |
| February 27, 2026 | 3.84 | 3.86 | 3.86 | 3.87 | 3.79 | 15.51M |
| February 26, 2026 | 3.87 | 3.83 | 3.83 | 3.9 | 3.78 | 18.86M |
| February 25, 2026 | 3.81 | 3.87 | 3.87 | 3.89 | 3.78 | 22.28M |
| February 24, 2026 | 3.83 | 3.82 | 3.82 | 3.87 | 3.77 | 25.36M |
| February 13, 2026 | 3.9 | 3.77 | 3.77 | 3.93 | 3.76 | 21.67M |
| February 12, 2026 | 3.96 | 3.9 | 3.9 | 4.02 | 3.88 | 21.79M |
| February 11, 2026 | 4.07 | 3.98 | 3.98 | 4.12 | 3.91 | 32.45M |
| February 10, 2026 | 3.97 | 4.09 | 4.09 | 4.14 | 3.95 | 40.53M |
| February 09, 2026 | 3.93 | 3.97 | 3.97 | 4 | 3.86 | 27.45M |
| February 06, 2026 | 3.89 | 3.89 | 3.89 | 3.92 | 3.74 | 41.16M |
| February 05, 2026 | 3.7 | 3.84 | 3.84 | 3.91 | 3.67 | 72.12M |
| February 04, 2026 | 4 | 3.75 | 3.75 | 4 | 3.65 | 107.85M |
| February 03, 2026 | 4.14 | 4.06 | 4.06 | 4.15 | 4.02 | 29.98M |
| February 02, 2026 | 4.15 | 4.06 | 4.06 | 4.22 | 4.06 | 39.05M |
| January 30, 2026 | 4.12 | 4.15 | 4.15 | 4.19 | 4.01 | 43.31M |
| January 29, 2026 | 4.29 | 4.09 | 4.09 | 4.35 | 4.06 | 72.92M |
| January 28, 2026 | 4.29 | 4.29 | 4.29 | 4.45 | 4.21 | 105.56M |
| January 27, 2026 | 3.93 | 4.25 | 4.25 | 4.35 | 3.93 | 121.24M |
| January 26, 2026 | 3.83 | 3.95 | 3.95 | 4.11 | 3.81 | 69.13M |
| January 23, 2026 | 3.58 | 3.9 | 3.9 | 3.9 | 3.56 | 73.52M |
| January 22, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.53 | 18.61M |
| January 21, 2026 | 3.53 | 3.58 | 3.58 | 3.6 | 3.5 | 19.97M |
