Fujian Sanmu Group Co., Ltd. (000632.SZ) SHZ
4.41
+0.21(+5.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.41
+0.21(+5.00%)
Currency In CNY
If you invested ¥1000 in Fujian Sanmu Group Co., Ltd. (000632.SZ) 10 years ago, it would be worth ¥488.91 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,211.54, while ¥1000 invested 1 year ago would be worth ¥1,127.88. This corresponds to total returns of -51.11%, 21.15%, 12.79%, respectively, with annualized returns of -6.91%, 3.91%, 12.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 4.15 | 4.2 | 4.2 | 4.2 | 4.06 | 10.69M |
| May 12, 2026 | 3.94 | 4 | 4 | 4 | 3.88 | 39.82M |
| May 11, 2026 | 3.7 | 3.81 | 3.81 | 3.81 | 3.66 | 17.6M |
| May 08, 2026 | 3.45 | 3.63 | 3.63 | 3.7 | 3.43 | 72.69M |
| May 07, 2026 | 3.52 | 3.52 | 3.52 | 3.55 | 3.52 | 28.44M |
| May 06, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 12.8M |
| April 30, 2026 | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 11.15M |
| April 28, 2026 | 3.93 | 4.1 | 4.1 | 4.18 | 3.83 | 78.87M |
| April 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 7.91M |
| April 24, 2026 | 4.58 | 4.61 | 4.61 | 4.66 | 4.48 | 21.06M |
| April 23, 2026 | 4.69 | 4.6 | 4.6 | 4.96 | 4.55 | 49.73M |
| April 22, 2026 | 4.5 | 4.61 | 4.61 | 4.63 | 4.41 | 20.55M |
| April 21, 2026 | 4.49 | 4.5 | 4.5 | 4.52 | 4.46 | 11.79M |
| April 20, 2026 | 4.44 | 4.51 | 4.51 | 4.51 | 4.43 | 14.88M |
| April 17, 2026 | 4.51 | 4.43 | 4.43 | 4.55 | 4.42 | 17.76M |
| April 16, 2026 | 4.51 | 4.52 | 4.52 | 4.55 | 4.44 | 19.02M |
| April 15, 2026 | 4.57 | 4.51 | 4.51 | 4.59 | 4.48 | 21.43M |
| April 14, 2026 | 4.55 | 4.57 | 4.57 | 4.67 | 4.39 | 36.89M |
| April 13, 2026 | 4.48 | 4.49 | 4.49 | 4.53 | 4.34 | 33.89M |
| April 10, 2026 | 4.4 | 4.35 | 4.35 | 4.46 | 4.31 | 25.78M |
| April 09, 2026 | 4.64 | 4.35 | 4.35 | 4.66 | 4.34 | 42.88M |
| April 08, 2026 | 4.65 | 4.64 | 4.64 | 4.65 | 4.51 | 32.51M |
| April 07, 2026 | 4.16 | 4.5 | 4.5 | 4.56 | 4.08 | 55.48M |
| April 03, 2026 | 4.8 | 4.4 | 4.4 | 4.83 | 4.4 | 47.78M |
| April 02, 2026 | 4.8 | 4.89 | 4.89 | 5.21 | 4.79 | 84.16M |
| April 01, 2026 | 5.06 | 4.74 | 4.74 | 5.08 | 4.71 | 38.83M |
| March 31, 2026 | 4.97 | 5 | 5 | 5.16 | 4.97 | 52.89M |
| March 30, 2026 | 4.68 | 5.02 | 5.02 | 5.11 | 4.66 | 51.61M |
| March 27, 2026 | 4.68 | 4.75 | 4.75 | 4.79 | 4.66 | 15.9M |
| March 26, 2026 | 4.82 | 4.72 | 4.72 | 5.02 | 4.69 | 24.65M |
| March 25, 2026 | 4.67 | 4.85 | 4.85 | 4.86 | 4.64 | 25.68M |
| March 24, 2026 | 4.52 | 4.64 | 4.64 | 4.65 | 4.44 | 25.75M |
| March 23, 2026 | 4.5 | 4.41 | 4.41 | 4.61 | 4.39 | 25.48M |
| March 20, 2026 | 4.77 | 4.6 | 4.6 | 4.79 | 4.59 | 19.68M |
| March 19, 2026 | 4.87 | 4.75 | 4.75 | 4.89 | 4.73 | 14.62M |
| March 18, 2026 | 4.89 | 4.91 | 4.91 | 4.91 | 4.82 | 12.8M |
| March 17, 2026 | 4.98 | 4.89 | 4.89 | 5.04 | 4.88 | 15.03M |
| March 16, 2026 | 4.97 | 4.98 | 4.98 | 5.07 | 4.92 | 14.61M |
| March 13, 2026 | 4.95 | 4.95 | 4.95 | 5.04 | 4.92 | 14.28M |
| March 12, 2026 | 5.08 | 4.96 | 4.96 | 5.11 | 4.94 | 17.63M |
| March 11, 2026 | 5.13 | 5.09 | 5.09 | 5.15 | 5.06 | 13.16M |
| March 10, 2026 | 4.93 | 5.11 | 5.13 | 5.15 | 4.93 | 6.5M |
| March 09, 2026 | 5.11 | 5.08 | 5.08 | 5.25 | 5.02 | 17.68M |
| March 06, 2026 | 4.93 | 5.17 | 5.17 | 5.18 | 4.93 | 25.6M |
| March 05, 2026 | 5 | 4.98 | 4.98 | 5.07 | 4.95 | 16.31M |
| March 04, 2026 | 5.13 | 4.89 | 4.97 | 5.13 | 4.78 | 11.24M |
| March 03, 2026 | 5.06 | 4.93 | 4.93 | 5.13 | 4.92 | 22.44M |
| March 02, 2026 | 5.15 | 5.07 | 5.07 | 5.18 | 5.02 | 21.89M |
| February 27, 2026 | 5.13 | 5.21 | 5.21 | 5.22 | 5.09 | 16.47M |
| February 26, 2026 | 5.22 | 5.13 | 5.13 | 5.24 | 5.11 | 16.4M |
| February 25, 2026 | 5.17 | 5.22 | 5.22 | 5.26 | 5.13 | 18.9M |
| February 24, 2026 | 5.04 | 5.14 | 5.14 | 5.15 | 5.03 | 18.65M |
| February 13, 2026 | 5 | 5 | 5 | 5.08 | 5 | 14.08M |
| February 12, 2026 | 5.11 | 4.99 | 4.99 | 5.13 | 4.98 | 20.7M |
| February 11, 2026 | 5.2 | 5.11 | 5.11 | 5.22 | 5.11 | 15.73M |
| February 10, 2026 | 5.22 | 5.2 | 5.2 | 5.24 | 5.11 | 20.29M |
| February 09, 2026 | 5.12 | 5.22 | 5.22 | 5.25 | 5.1 | 29.19M |
| February 06, 2026 | 5.19 | 5.07 | 5.07 | 5.21 | 5.05 | 38.38M |
| February 05, 2026 | 5.18 | 5.27 | 5.27 | 5.5 | 5.15 | 57.95M |
| February 04, 2026 | 5.12 | 5.16 | 5.16 | 5.19 | 5.06 | 16.31M |