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 ¥579.01 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥731.84, while ¥1000 invested 1 year ago would be worth ¥768.33. This corresponds to total returns of -42.1%, -26.82%, -23.17%, respectively, with annualized returns of -5.31%, -6.05%, -23.17%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.41 | 5.24 | 5.24 | 5.41 | 5.15 | 9.23M |
| September 10, 2026 | 5.54 | 5.42 | 5.42 | 5.54 | 5.4 | 6.18M |
| September 09, 2026 | 5.5 | 5.54 | 5.54 | 5.6 | 5.46 | 8.02M |
| September 08, 2026 | 5.4 | 5.49 | 5.49 | 5.51 | 5.36 | 7.54M |
| September 07, 2026 | 5.35 | 5.39 | 5.39 | 5.41 | 5.32 | 5.97M |
| September 04, 2026 | 5.41 | 5.36 | 5.36 | 5.45 | 5.32 | 8.19M |
| September 03, 2026 | 5.54 | 5.4 | 5.4 | 5.56 | 5.36 | 8.39M |
| September 02, 2026 | 5.52 | 5.49 | 5.49 | 5.53 | 5.39 | 7.35M |
| September 01, 2026 | 5.47 | 5.57 | 5.57 | 5.61 | 5.4 | 9.91M |
| August 31, 2026 | 5.43 | 5.47 | 5.47 | 5.47 | 5.33 | 6.17M |
| August 28, 2026 | 5.4 | 5.43 | 5.43 | 5.44 | 5.35 | 5.28M |
| August 27, 2026 | 5.37 | 5.39 | 5.39 | 5.43 | 5.34 | 5.29M |
| August 26, 2026 | 5.38 | 5.4 | 5.4 | 5.43 | 5.34 | 5.42M |
| August 25, 2026 | 5.23 | 5.37 | 5.37 | 5.39 | 5.2 | 6.3M |
| August 24, 2026 | 5.36 | 5.29 | 5.29 | 5.36 | 5.2 | 4.54M |
| August 21, 2026 | 5.3 | 5.31 | 5.31 | 5.33 | 5.17 | 5.58M |
| August 20, 2026 | 5.25 | 5.3 | 5.3 | 5.4 | 5.24 | 6.46M |
| August 19, 2026 | 5.36 | 5.2 | 5.2 | 5.36 | 5.18 | 7.57M |
| August 18, 2026 | 5.34 | 5.38 | 5.38 | 5.4 | 5.27 | 7.44M |
| August 17, 2026 | 5.33 | 5.34 | 5.34 | 5.36 | 5.17 | 9.67M |
| August 14, 2026 | 5.18 | 5.19 | 5.19 | 5.25 | 5.12 | 4.97M |
| August 13, 2026 | 5.34 | 5.19 | 5.19 | 5.34 | 5.18 | 6.76M |
| August 12, 2026 | 5.3 | 5.33 | 5.33 | 5.35 | 5.26 | 5.56M |
| August 11, 2026 | 5.36 | 5.3 | 5.3 | 5.38 | 5.28 | 7.2M |
| August 10, 2026 | 5.17 | 5.35 | 5.35 | 5.36 | 5.13 | 8.98M |
| August 07, 2026 | 5.21 | 5.16 | 5.16 | 5.22 | 5.07 | 6.96M |
| August 06, 2026 | 5.11 | 5.2 | 5.2 | 5.21 | 5.08 | 9.61M |
| August 05, 2026 | 5.2 | 5.1 | 5.1 | 5.2 | 5.05 | 8.83M |
| August 04, 2026 | 5.13 | 5.16 | 5.16 | 5.21 | 5.09 | 7.97M |
| August 03, 2026 | 4.98 | 5.1 | 5.1 | 5.11 | 4.92 | 13.21M |
| July 31, 2026 | 4.88 | 4.9 | 4.9 | 4.95 | 4.79 | 9.49M |
| July 30, 2026 | 4.95 | 4.88 | 4.88 | 5.04 | 4.83 | 8.25M |
| July 29, 2026 | 4.88 | 4.94 | 4.94 | 4.98 | 4.84 | 6.01M |
| July 28, 2026 | 4.75 | 4.84 | 4.84 | 4.88 | 4.73 | 6.57M |
| July 27, 2026 | 4.69 | 4.76 | 4.76 | 4.82 | 4.65 | 8.33M |
| July 24, 2026 | 4.79 | 4.69 | 4.69 | 4.8 | 4.62 | 7.12M |
| July 23, 2026 | 4.55 | 4.79 | 4.79 | 4.8 | 4.55 | 10.35M |
| July 22, 2026 | 4.58 | 4.58 | 4.58 | 4.71 | 4.56 | 10M |
| July 21, 2026 | 4.73 | 4.62 | 4.62 | 4.78 | 4.4 | 16.02M |
| July 20, 2026 | 5.01 | 4.76 | 4.76 | 5.04 | 4.66 | 13.33M |
| July 17, 2026 | 5.11 | 4.92 | 4.92 | 5.21 | 4.86 | 12.38M |
| July 16, 2026 | 4.97 | 5.12 | 5.12 | 5.16 | 4.92 | 10.28M |
| July 15, 2026 | 4.93 | 4.99 | 4.99 | 5.05 | 4.87 | 7.45M |
| July 14, 2026 | 4.79 | 4.93 | 4.93 | 4.95 | 4.73 | 10.86M |
| July 13, 2026 | 4.86 | 4.79 | 4.79 | 5 | 4.68 | 13.71M |
| 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 |
AD
