Vanfund Urban Investment and Development Co., Ltd. (000638.SZ) SHZ

0.89

-0.05(-5.32%)

Updated at April 15 09:30AM

Currency In CNY

000638.SZ Historical Return

If you invested ¥1000 in Vanfund Urban Investment and Development Co., Ltd. (000638.SZ) 10 years ago, it would be worth ¥32.36 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥184.65, while ¥1000 invested 1 year ago would be worth ¥241.85. This corresponds to total returns of -96.76%, -81.54%, -75.82%, respectively, with annualized returns of -29.03%, -28.68%, -75.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000638.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 15, 2026	0.89	0.89	0.89	0.89	0.89	2.56M
April 13, 2026	0.89	0.89	0.89	0.89	0.89	2.58M
April 10, 2026	0.94	0.94	0.94	0.94	0.94	1.4M
April 09, 2026	0.99	0.99	0.99	0.99	0.99	785,900
April 08, 2026	1.04	1.04	1.04	1.04	1.04	1.08M
April 07, 2026	1.09	1.09	1.09	1.09	1.09	915,000
April 03, 2026	1.15	1.15	1.15	1.15	1.15	1.28M
April 02, 2026	1.21	1.21	1.21	1.23	1.21	5.1M
April 01, 2026	1.27	1.27	1.27	1.34	1.27	20.12M
March 31, 2026	1.34	1.34	1.34	1.36	1.34	7.59M
March 30, 2026	1.41	1.41	1.41	1.47	1.41	27.47M
March 27, 2026	1.34	1.48	1.48	1.48	1.34	27.03M
March 26, 2026	1.41	1.41	1.41	1.41	1.41	2.5M
March 25, 2026	1.59	1.48	1.48	1.63	1.47	43.7M
March 24, 2026	1.55	1.55	1.55	1.55	1.55	1.07M
March 23, 2026	1.46	1.48	1.48	1.48	1.44	8.39M
March 20, 2026	1.27	1.41	1.41	1.41	1.27	23.16M
March 19, 2026	1.34	1.34	1.34	1.34	1.34	774,700
March 18, 2026	1.41	1.41	1.41	1.41	1.41	664,200
March 17, 2026	1.48	1.48	1.48	1.48	1.48	2.43M
March 16, 2026	1.59	1.56	1.56	1.6	1.56	5.19M
March 13, 2026	1.69	1.64	1.64	1.72	1.64	22.06M
March 12, 2026	1.81	1.73	1.73	1.82	1.73	23.71M
March 11, 2026	1.8	1.82	1.82	1.93	1.8	33.34M
March 10, 2026	1.88	1.89	1.89	1.96	1.88	15.74M
March 09, 2026	1.98	1.99	1.99	2.16	1.98	42.84M
March 06, 2026	1.88	2.08	2.08	2.08	1.88	31.45M
March 05, 2026	1.98	1.98	1.98	1.98	1.98	660,500
March 04, 2026	2.59	2.08	2.08	2.69	2.08	377,600
March 03, 2026	2.19	2.19	2.19	2.19	2.19	495,300
March 02, 2026	2.31	2.31	2.31	2.31	2.31	2.28M
February 27, 2026	2.59	2.43	2.43	2.69	2.43	57.04M
February 26, 2026	2.56	2.56	2.56	2.56	2.56	1.14M
February 25, 2026	2.42	2.44	2.44	2.44	2.38	7.17M
February 24, 2026	2.12	2.32	2.32	2.32	2.12	26.35M
February 13, 2026	2.21	2.21	2.21	2.21	2.1	43.34M
February 12, 2026	2	2.1	2.1	2.1	1.97	23.57M
February 11, 2026	1.81	2	2	2	1.81	56.07M
February 10, 2026	1.72	1.9	1.9	1.9	1.72	56.54M
February 09, 2026	1.81	1.81	1.81	1.81	1.81	1.06M
February 06, 2026	1.9	1.9	1.9	1.9	1.9	1.17M
February 05, 2026	2	2	2	2	2	1.22M
February 04, 2026	2.1	2.1	2.1	2.1	2.1	596,500
February 03, 2026	2.21	2.21	2.21	2.21	2.21	190,800
February 02, 2026	2.33	2.33	2.33	2.33	2.33	535,100
January 30, 2026	2.45	2.45	2.45	2.45	2.45	772,000
January 29, 2026	2.58	2.58	2.58	2.58	2.58	873,600
January 28, 2026	2.72	2.72	2.72	2.72	2.72	592,000
January 27, 2026	2.86	2.86	2.86	2.86	2.86	712,600
January 26, 2026	3.01	3.01	3.01	3.01	3.01	1.15M
January 23, 2026	3.17	3.17	3.17	3.17	3.17	2.41M
January 22, 2026	3.34	3.34	3.34	3.34	3.34	1.16M
January 21, 2026	3.52	3.52	3.52	3.52	3.52	986,600
January 20, 2026	3.71	3.71	3.71	3.71	3.71	451,400
January 19, 2026	3.91	3.91	3.91	3.91	3.91	938,700
January 16, 2026	4.12	4.12	4.12	4.12	4.12	749,600
January 15, 2026	4.34	4.34	4.34	4.34	4.34	644,000
January 14, 2026	4.57	4.57	4.57	4.57	4.57	1.17M
January 13, 2026	5.03	4.81	4.81	5.03	4.81	12.68M
January 12, 2026	4.85	5.06	5.06	5.06	4.82	5.21M