Xinjiang Hejin Holding Co.,Ltd (000633.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000633.SZ Historical Return
If you invested ¥1000 in Xinjiang Hejin Holding Co.,Ltd (000633.SZ) 10 years ago, it would be worth ¥510.66 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 ¥778.43, while ¥1000 invested 1 year ago would be worth ¥856.91. This corresponds to total returns of -48.93%, -22.16%, -14.31%, respectively, with annualized returns of -6.5%, -4.88%, -14.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000633.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.19 | 5.27 | 5.27 | 5.28 | 5.01 | 14.19M |
| June 18, 2026 | 5.16 | 5.17 | 5.17 | 5.23 | 5 | 12.33M |
| June 17, 2026 | 5.5 | 5.16 | 5.16 | 5.59 | 5.13 | 16.41M |
| June 16, 2026 | 5.3 | 5.35 | 5.35 | 5.38 | 5.2 | 11.38M |
| June 15, 2026 | 5.43 | 5.33 | 5.33 | 5.6 | 5.27 | 12.56M |
| June 12, 2026 | 5.33 | 5.38 | 5.38 | 5.45 | 5.23 | 9.29M |
| June 11, 2026 | 5.25 | 5.28 | 5.28 | 5.32 | 5.16 | 8.3M |
| June 10, 2026 | 5.27 | 5.29 | 5.29 | 5.58 | 5.15 | 12.59M |
| June 09, 2026 | 5.35 | 5.34 | 5.34 | 5.41 | 5.26 | 7.52M |
| June 08, 2026 | 5.39 | 5.31 | 5.31 | 5.55 | 5.21 | 9.86M |
| June 05, 2026 | 5.44 | 5.55 | 5.55 | 5.65 | 5.34 | 9.75M |
| June 04, 2026 | 5.53 | 5.47 | 5.47 | 5.58 | 5.41 | 8.02M |
| June 03, 2026 | 5.67 | 5.59 | 5.59 | 5.68 | 5.49 | 8M |
| June 02, 2026 | 5.82 | 5.69 | 5.69 | 5.83 | 5.58 | 7.91M |
| June 01, 2026 | 5.57 | 5.76 | 5.76 | 5.84 | 5.45 | 10.53M |
| May 29, 2026 | 5.8 | 5.57 | 5.57 | 5.85 | 5.54 | 8.51M |
| May 28, 2026 | 5.73 | 5.78 | 5.78 | 5.83 | 5.63 | 9.06M |
| May 27, 2026 | 5.95 | 5.78 | 5.78 | 6.02 | 5.73 | 9.66M |
| May 26, 2026 | 6.17 | 5.95 | 5.95 | 6.18 | 5.88 | 10.22M |
| May 25, 2026 | 6.21 | 6.18 | 6.18 | 6.35 | 6.12 | 10.69M |
| May 22, 2026 | 6.06 | 6.18 | 6.18 | 6.22 | 5.92 | 9.46M |
| May 21, 2026 | 6.27 | 6 | 6 | 6.39 | 5.98 | 10.21M |
| May 20, 2026 | 6.29 | 6.22 | 6.22 | 6.34 | 6.16 | 7.25M |
| May 19, 2026 | 6.34 | 6.35 | 6.35 | 6.45 | 6.26 | 8.92M |
| May 18, 2026 | 6.27 | 6.36 | 6.36 | 6.38 | 6.21 | 11.45M |
| May 15, 2026 | 6.74 | 6.31 | 6.31 | 6.74 | 6.28 | 10.77M |
| May 14, 2026 | 6.57 | 6.38 | 6.38 | 6.59 | 6.34 | 11.35M |
| May 13, 2026 | 6.57 | 6.56 | 6.56 | 6.64 | 6.51 | 8.88M |
| May 12, 2026 | 6.81 | 6.53 | 6.53 | 6.84 | 6.5 | 12.59M |
| May 11, 2026 | 6.94 | 6.82 | 6.82 | 6.94 | 6.74 | 9.76M |
| May 08, 2026 | 6.74 | 6.87 | 6.87 | 6.88 | 6.73 | 8.45M |
| May 07, 2026 | 6.84 | 6.77 | 6.77 | 6.9 | 6.75 | 10.07M |
| May 06, 2026 | 6.9 | 6.83 | 6.83 | 6.94 | 6.76 | 9.52M |
| April 30, 2026 | 6.79 | 6.83 | 6.83 | 6.95 | 6.77 | 7.59M |
| April 29, 2026 | 6.67 | 6.82 | 6.82 | 6.9 | 6.6 | 10.61M |
| April 28, 2026 | 6.62 | 6.66 | 6.66 | 6.75 | 6.58 | 11.41M |
| April 27, 2026 | 6.47 | 6.67 | 6.67 | 6.69 | 6.39 | 12.35M |
| April 24, 2026 | 6.38 | 6.55 | 6.55 | 6.57 | 6.27 | 9.51M |
| April 23, 2026 | 6.51 | 6.39 | 6.39 | 6.55 | 6.35 | 9.52M |
| April 22, 2026 | 6.57 | 6.54 | 6.54 | 6.59 | 6.45 | 11.03M |
| April 21, 2026 | 6.77 | 6.6 | 6.6 | 6.78 | 6.52 | 14.42M |
| April 20, 2026 | 6.77 | 6.8 | 6.8 | 6.9 | 6.74 | 10.61M |
| April 17, 2026 | 6.8 | 6.78 | 6.78 | 6.86 | 6.71 | 8.17M |
| April 16, 2026 | 6.69 | 6.81 | 6.81 | 6.84 | 6.65 | 7.27M |
| April 15, 2026 | 6.9 | 6.7 | 6.7 | 6.91 | 6.66 | 8.59M |
| April 14, 2026 | 6.98 | 6.84 | 6.84 | 7.03 | 6.74 | 7.39M |
| April 13, 2026 | 6.91 | 6.91 | 6.91 | 6.96 | 6.79 | 6.76M |
| April 10, 2026 | 6.93 | 6.91 | 6.91 | 7.01 | 6.85 | 7.14M |
| April 09, 2026 | 6.95 | 6.86 | 6.86 | 7.07 | 6.81 | 9.81M |
| April 08, 2026 | 6.69 | 6.97 | 6.97 | 7.16 | 6.68 | 17.3M |
| April 07, 2026 | 6.46 | 6.58 | 6.58 | 6.62 | 6.4 | 9.61M |
| April 03, 2026 | 6.65 | 6.41 | 6.41 | 6.69 | 6.33 | 7.44M |
| April 02, 2026 | 6.74 | 6.61 | 6.61 | 6.77 | 6.52 | 9.42M |
| April 01, 2026 | 6.85 | 6.74 | 6.74 | 6.88 | 6.67 | 7.95M |
| March 31, 2026 | 6.81 | 6.69 | 6.69 | 6.93 | 6.67 | 10.62M |
| March 30, 2026 | 6.68 | 6.81 | 6.81 | 6.84 | 6.6 | 13.26M |
| March 27, 2026 | 6.4 | 6.72 | 6.72 | 6.72 | 6.36 | 10.44M |
| March 26, 2026 | 6.61 | 6.47 | 6.47 | 6.67 | 6.42 | 8.13M |
| March 25, 2026 | 6.59 | 6.61 | 6.61 | 6.65 | 6.51 | 9.76M |
| March 24, 2026 | 6.96 | 6.48 | 6.49 | 6.96 | 6.18 | 12.6M |
AD
