Xinjiang Hejin Holding Co.,Ltd (000633.SZ) SHZ
6.38
-0.18(-2.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.38
-0.18(-2.74%)
Currency In CNY
If you invested ¥1000 in Xinjiang Hejin Holding Co.,Ltd (000633.SZ) 10 years ago, it would be worth ¥618.22 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 ¥762.25, while ¥1000 invested 1 year ago would be worth ¥1,141.32. This corresponds to total returns of -38.18%, -23.78%, 14.13%, respectively, with annualized returns of -4.7%, -5.28%, 14.13%.
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 | 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 |
| March 23, 2026 | 6.55 | 6.16 | 6.16 | 6.55 | 6.06 | 17.02M |
| March 20, 2026 | 6.96 | 6.63 | 6.63 | 6.99 | 6.62 | 12.32M |
| March 19, 2026 | 7.11 | 6.87 | 6.87 | 7.14 | 6.85 | 9.98M |
| March 18, 2026 | 7.18 | 7.15 | 7.15 | 7.18 | 7.04 | 5.85M |
| March 17, 2026 | 7.32 | 7.13 | 7.13 | 7.4 | 7.1 | 7.98M |
| March 16, 2026 | 7.26 | 7.34 | 7.34 | 7.37 | 7.12 | 11.37M |
| March 13, 2026 | 7.35 | 7.26 | 7.26 | 7.44 | 7.23 | 8.25M |
| March 12, 2026 | 7.45 | 7.37 | 7.37 | 7.48 | 7.33 | 9M |
| March 11, 2026 | 7.6 | 7.46 | 7.46 | 7.69 | 7.44 | 14.6M |
| March 10, 2026 | 7.55 | 7.57 | 7.6 | 7.68 | 7.55 | 5.07M |
| March 09, 2026 | 7.58 | 7.54 | 7.54 | 7.7 | 7.44 | 12.25M |
| March 06, 2026 | 7.55 | 7.7 | 7.7 | 7.72 | 7.48 | 7.98M |
| March 05, 2026 | 7.66 | 7.58 | 7.58 | 7.72 | 7.52 | 10.78M |
| March 04, 2026 | 7.94 | 7.43 | 7.49 | 7.94 | 7.3 | 7.53M |
| March 03, 2026 | 7.91 | 7.45 | 7.45 | 7.95 | 7.42 | 18.15M |
| March 02, 2026 | 8 | 7.9 | 7.9 | 8.16 | 7.66 | 22.94M |
| February 27, 2026 | 7.94 | 8.1 | 8.1 | 8.12 | 7.9 | 15.02M |
| February 26, 2026 | 7.99 | 7.93 | 7.93 | 8.01 | 7.86 | 7.83M |
| February 25, 2026 | 8 | 7.91 | 7.91 | 8.05 | 7.88 | 10.84M |
| February 24, 2026 | 7.71 | 7.94 | 7.94 | 7.96 | 7.69 | 13.09M |
| February 13, 2026 | 7.67 | 7.62 | 7.62 | 7.79 | 7.6 | 9.51M |
| February 12, 2026 | 7.7 | 7.71 | 7.71 | 7.81 | 7.62 | 9.29M |
| February 11, 2026 | 7.64 | 7.71 | 7.71 | 7.78 | 7.64 | 8.66M |
| February 10, 2026 | 7.73 | 7.66 | 7.66 | 7.75 | 7.64 | 7.58M |
| February 09, 2026 | 7.74 | 7.7 | 7.7 | 7.75 | 7.62 | 11.44M |
| February 06, 2026 | 7.6 | 7.63 | 7.63 | 7.77 | 7.55 | 11.13M |
| February 05, 2026 | 7.6 | 7.66 | 7.66 | 7.86 | 7.58 | 15.24M |