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 ¥467.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,160.71, while ¥1000 invested 1 year ago would be worth ¥951.22. This corresponds to total returns of -53.24%, 16.07%, -4.88%, respectively, with annualized returns of -7.32%, 3.03%, -4.88%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 2.83 | 2.67 | 2.67 | 2.87 | 2.54 | 21.29M |
| July 20, 2026 | 3.12 | 2.82 | 2.82 | 3.15 | 2.81 | 14.21M |
| July 17, 2026 | 3.23 | 3.12 | 3.12 | 3.3 | 3.08 | 9.94M |
| July 16, 2026 | 3.2 | 3.25 | 3.25 | 3.34 | 3.17 | 8.34M |
| July 15, 2026 | 3.21 | 3.22 | 3.22 | 3.29 | 3.14 | 8.58M |
| July 14, 2026 | 3.2 | 3.24 | 3.24 | 3.29 | 3.15 | 6.67M |
| July 13, 2026 | 3.32 | 3.21 | 3.21 | 3.35 | 3.13 | 10.45M |
| July 10, 2026 | 3.43 | 3.37 | 3.37 | 3.48 | 3.32 | 14.35M |
| July 09, 2026 | 3.24 | 3.45 | 3.45 | 3.49 | 3.23 | 11.98M |
| July 08, 2026 | 3.08 | 3.28 | 3.28 | 3.33 | 3.06 | 11.06M |
| July 07, 2026 | 3.29 | 3.08 | 3.08 | 3.31 | 3.05 | 16.59M |
| July 06, 2026 | 3.38 | 3.28 | 3.28 | 3.58 | 3.28 | 13.42M |
| July 03, 2026 | 3.44 | 3.45 | 3.45 | 3.52 | 3.31 | 20.28M |
| July 02, 2026 | 3.3 | 3.36 | 3.36 | 3.36 | 3.24 | 17.38M |
| July 01, 2026 | 3.02 | 3.2 | 3.2 | 3.2 | 3.02 | 6.83M |
| June 30, 2026 | 2.91 | 3.05 | 3.05 | 3.08 | 2.91 | 16.87M |
| June 29, 2026 | 3 | 2.93 | 2.93 | 3.15 | 2.89 | 18.4M |
| June 26, 2026 | 2.91 | 3.04 | 3.04 | 3.13 | 2.88 | 16.42M |
| June 25, 2026 | 3.1 | 3 | 3 | 3.15 | 3 | 12.44M |
| June 24, 2026 | 3.33 | 3.16 | 3.16 | 3.4 | 3.16 | 14.64M |
| June 23, 2026 | 3.18 | 3.33 | 3.33 | 3.33 | 3.15 | 12.8M |
| June 22, 2026 | 3.3 | 3.17 | 3.17 | 3.31 | 3.16 | 19.82M |
| June 18, 2026 | 3.48 | 3.33 | 3.33 | 3.51 | 3.33 | 14.2M |
| June 17, 2026 | 3.62 | 3.5 | 3.5 | 3.68 | 3.5 | 15.87M |
| June 16, 2026 | 3.69 | 3.68 | 3.68 | 3.71 | 3.49 | 17.45M |
| June 15, 2026 | 3.75 | 3.67 | 3.67 | 3.84 | 3.62 | 12.42M |
| June 12, 2026 | 3.73 | 3.78 | 3.78 | 3.84 | 3.7 | 12.6M |
| June 11, 2026 | 3.62 | 3.73 | 3.73 | 3.83 | 3.49 | 21.53M |
| June 10, 2026 | 3.78 | 3.65 | 3.65 | 3.8 | 3.63 | 15.41M |
| June 09, 2026 | 3.85 | 3.82 | 3.82 | 3.96 | 3.73 | 20.58M |
| June 08, 2026 | 3.92 | 3.93 | 3.93 | 4 | 3.76 | 16.39M |
| June 05, 2026 | 4.1 | 3.96 | 3.96 | 4.22 | 3.95 | 28.38M |
| June 04, 2026 | 4.16 | 4.06 | 4.06 | 4.19 | 3.95 | 19.48M |
| June 03, 2026 | 4.28 | 4.12 | 4.12 | 4.43 | 4.09 | 38.74M |
| June 02, 2026 | 4.1 | 4.3 | 4.3 | 4.31 | 4.09 | 28.3M |
| June 01, 2026 | 3.95 | 4.1 | 4.1 | 4.16 | 3.95 | 12.82M |
| May 29, 2026 | 3.98 | 4.01 | 4.01 | 4.08 | 3.94 | 15.8M |
AD
