Fujian Sanmu Group Co., Ltd. (000632.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000632.SZ Historical Return
If you invested ¥1000 in Fujian Sanmu Group Co., Ltd. (000632.SZ) 10 years ago, it would be worth ¥397.56 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,136.08, while ¥1000 invested 1 year ago would be worth ¥854.76. This corresponds to total returns of -60.24%, 13.61%, -14.52%, respectively, with annualized returns of -8.81%, 2.59%, -14.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000632.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.58 | 3.59 | 3.59 | 3.75 | 3.55 | 13.78M |
| October 21, 2026 | 3.38 | 3.6 | 3.6 | 3.68 | 3.38 | 14.36M |
| October 20, 2026 | 3.3 | 3.41 | 3.41 | 3.45 | 3.3 | 8.91M |
| October 19, 2026 | 3.39 | 3.3 | 3.3 | 3.39 | 3.13 | 11.17M |
| October 16, 2026 | 3.47 | 3.39 | 3.39 | 3.53 | 3.38 | 8.8M |
| October 15, 2026 | 3.47 | 3.46 | 3.46 | 3.55 | 3.42 | 7.32M |
| October 14, 2026 | 3.61 | 3.58 | 3.58 | 3.65 | 3.54 | 8.19M |
| October 13, 2026 | 3.4 | 3.59 | 3.59 | 3.6 | 3.33 | 11.31M |
| October 12, 2026 | 3.61 | 3.44 | 3.44 | 3.62 | 3.41 | 10.64M |
| October 09, 2026 | 3.61 | 3.61 | 3.61 | 3.66 | 3.46 | 10.93M |
| October 08, 2026 | 3.82 | 3.65 | 3.65 | 3.9 | 3.62 | 12.65M |
| September 30, 2026 | 3.71 | 3.8 | 3.8 | 3.8 | 3.67 | 9.58M |
| September 29, 2026 | 3.67 | 3.7 | 3.7 | 3.76 | 3.6 | 10.29M |
| September 28, 2026 | 3.77 | 3.62 | 3.62 | 3.77 | 3.58 | 11.49M |
| September 24, 2026 | 3.67 | 3.75 | 3.75 | 3.84 | 3.67 | 9.77M |
| September 23, 2026 | 4.02 | 3.71 | 3.71 | 4.02 | 3.65 | 14.76M |
| September 22, 2026 | 3.98 | 3.75 | 3.75 | 3.98 | 3.62 | 30.92M |
| September 21, 2026 | 3.99 | 3.98 | 3.98 | 4.06 | 3.97 | 10.05M |
| September 18, 2026 | 4.02 | 4.03 | 4.03 | 4.05 | 3.96 | 12.42M |
| September 17, 2026 | 3.98 | 4.02 | 4.02 | 4.06 | 3.9 | 9.78M |
| September 16, 2026 | 3.89 | 3.99 | 3.99 | 4.01 | 3.85 | 10.27M |
| September 15, 2026 | 4.11 | 3.9 | 3.9 | 4.13 | 3.8 | 19M |
| September 11, 2026 | 4.22 | 4.18 | 4.18 | 4.22 | 4.09 | 12.91M |
| September 10, 2026 | 4.09 | 4.25 | 4.25 | 4.28 | 4.04 | 20.91M |
| September 09, 2026 | 4.12 | 4.1 | 4.1 | 4.16 | 4.06 | 9.73M |
| September 08, 2026 | 4.06 | 4.12 | 4.12 | 4.16 | 4.06 | 10.71M |
| September 07, 2026 | 4.12 | 4.06 | 4.06 | 4.13 | 4 | 14.05M |
| September 04, 2026 | 4.11 | 4.14 | 4.14 | 4.2 | 4.05 | 15.14M |
| September 03, 2026 | 4.04 | 4.14 | 4.14 | 4.2 | 3.93 | 19.55M |
| September 02, 2026 | 4.15 | 4.08 | 4.08 | 4.27 | 4.08 | 18.44M |
| September 01, 2026 | 4.35 | 4.12 | 4.12 | 4.38 | 4.09 | 23.59M |
| August 31, 2026 | 4.27 | 4.25 | 4.25 | 4.38 | 4.14 | 27.8M |
| August 28, 2026 | 4.27 | 4.39 | 4.39 | 4.44 | 4.18 | 26.46M |
| August 27, 2026 | 4.19 | 4.27 | 4.27 | 4.35 | 4 | 43.88M |
| August 26, 2026 | 4 | 4 | 4 | 4 | 4 | 7.51M |
| August 25, 2026 | 3.66 | 3.64 | 3.64 | 3.74 | 3.57 | 6.93M |
| August 24, 2026 | 3.95 | 3.65 | 3.65 | 4 | 3.65 | 15.53M |
| August 21, 2026 | 3.73 | 3.9 | 3.9 | 3.95 | 3.65 | 17.06M |
| August 20, 2026 | 3.64 | 3.7 | 3.7 | 3.85 | 3.6 | 10.67M |
| August 19, 2026 | 3.75 | 3.6 | 3.6 | 3.76 | 3.6 | 8.34M |
| August 18, 2026 | 3.64 | 3.75 | 3.75 | 3.81 | 3.6 | 10.48M |
| August 17, 2026 | 3.7 | 3.67 | 3.67 | 3.76 | 3.6 | 8.18M |
| August 14, 2026 | 3.5 | 3.68 | 3.68 | 3.7 | 3.5 | 12.72M |
| August 13, 2026 | 3.48 | 3.52 | 3.52 | 3.59 | 3.43 | 10.98M |
| August 12, 2026 | 3.32 | 3.46 | 3.46 | 3.5 | 3.32 | 10.6M |
| August 11, 2026 | 3.37 | 3.34 | 3.34 | 3.38 | 3.28 | 4.88M |
| August 10, 2026 | 3.28 | 3.37 | 3.37 | 3.38 | 3.18 | 7.96M |
| August 07, 2026 | 3.41 | 3.34 | 3.34 | 3.41 | 3.28 | 7.51M |
| August 06, 2026 | 3.29 | 3.43 | 3.43 | 3.45 | 3.26 | 10.12M |
| August 05, 2026 | 3.31 | 3.31 | 3.31 | 3.37 | 3.25 | 8.7M |
| August 04, 2026 | 3.47 | 3.34 | 3.34 | 3.49 | 3.33 | 10.47M |
| August 03, 2026 | 3.38 | 3.45 | 3.45 | 3.49 | 3.37 | 8.6M |
| July 31, 2026 | 3.28 | 3.39 | 3.39 | 3.47 | 3.27 | 15.54M |
| July 30, 2026 | 3.18 | 3.4 | 3.4 | 3.47 | 3.17 | 17.97M |
| July 29, 2026 | 3 | 3.18 | 3.18 | 3.3 | 3 | 12.04M |
| July 28, 2026 | 2.98 | 3 | 3 | 3.11 | 2.97 | 5.7M |
| July 27, 2026 | 2.93 | 3.01 | 3.01 | 3.03 | 2.88 | 6.22M |
| July 24, 2026 | 2.99 | 2.88 | 2.88 | 3.1 | 2.85 | 11.3M |
| July 23, 2026 | 2.73 | 2.97 | 2.97 | 2.97 | 2.73 | 10.94M |
| July 22, 2026 | 2.71 | 2.7 | 2.7 | 2.88 | 2.68 | 10.38M |
AD
