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 ¥464.15 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥619.66, while ¥1000 invested 1 year ago would be worth ¥780.13. This corresponds to total returns of -53.59%, -38.03%, -21.99%, respectively, with annualized returns of -7.38%, -9.12%, -21.99%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.78 | 4.85 | 4.85 | 4.97 | 4.69 | 9.95M |
| July 09, 2026 | 4.78 | 4.77 | 4.77 | 4.84 | 4.62 | 7.28M |
| July 08, 2026 | 4.9 | 4.78 | 4.78 | 4.9 | 4.72 | 6.58M |
| July 07, 2026 | 4.96 | 4.87 | 4.87 | 5.02 | 4.82 | 8.32M |
| July 06, 2026 | 4.94 | 4.99 | 4.99 | 5.15 | 4.94 | 9.69M |
| July 03, 2026 | 5.01 | 4.99 | 4.99 | 5.03 | 4.89 | 9.79M |
| July 02, 2026 | 4.92 | 4.91 | 4.91 | 5.08 | 4.9 | 10.38M |
| July 01, 2026 | 4.76 | 4.93 | 4.93 | 5.02 | 4.71 | 12.73M |
| June 30, 2026 | 4.74 | 4.76 | 4.76 | 4.86 | 4.68 | 10.81M |
| June 29, 2026 | 4.69 | 4.76 | 4.76 | 4.83 | 4.57 | 10.77M |
| June 26, 2026 | 4.87 | 4.8 | 4.8 | 4.91 | 4.73 | 9.17M |
| June 25, 2026 | 4.95 | 4.91 | 4.91 | 5.05 | 4.82 | 9.72M |
| June 24, 2026 | 5.26 | 4.99 | 4.99 | 5.28 | 4.9 | 15.49M |
| June 23, 2026 | 5.26 | 5.27 | 5.27 | 5.4 | 5.2 | 13.08M |
| 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 |
AD
