Vanfund Urban Investment and Development Co., Ltd. (000638.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥50 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥198.66, while ¥1000 invested 1 year ago would be worth ¥216.55. This corresponds to total returns of -95%, -80.13%, -78.35%, respectively, with annualized returns of -25.87%, -27.61%, -78.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
