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 ¥391.76 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥902.44, while ¥1000 invested 1 year ago would be worth ¥892.76. This corresponds to total returns of -60.82%, -9.76%, -10.72%, respectively, with annualized returns of -8.94%, -2.03%, -10.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.73 | 3.93 | 3.93 | 3.93 | 3.73 | 11.88M |
| May 27, 2026 | 3.82 | 3.74 | 3.74 | 3.87 | 3.67 | 18.68M |
| May 26, 2026 | 3.97 | 3.86 | 3.86 | 4.05 | 3.82 | 21.94M |
| May 25, 2026 | 3.9 | 4.02 | 4.03 | 4.08 | 3.9 | 20.58M |
| May 22, 2026 | 3.82 | 3.9 | 3.9 | 4.04 | 3.82 | 15.25M |
| May 21, 2026 | 4.12 | 3.92 | 3.92 | 4.14 | 3.92 | 19.75M |
| May 20, 2026 | 4.26 | 4.13 | 4.13 | 4.33 | 4.11 | 23.28M |
| May 19, 2026 | 4.25 | 4.3 | 4.3 | 4.36 | 4.06 | 33.75M |
| May 18, 2026 | 4.12 | 4.23 | 4.23 | 4.37 | 4 | 34.25M |
| May 15, 2026 | 4.41 | 4.19 | 4.19 | 4.44 | 4.19 | 42.14M |
| May 14, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.12M |
| 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 |
AD
