Xiwang Foodstuffs Co.,Ltd. (000639.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000639.SZ Historical Return
If you invested ¥1000 in Xiwang Foodstuffs Co.,Ltd. (000639.SZ) 10 years ago, it would be worth ¥218.44 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥312.37, while ¥1000 invested 1 year ago would be worth ¥498.38. This corresponds to total returns of -78.16%, -68.76%, -50.16%, respectively, with annualized returns of -14.11%, -20.79%, -50.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000639.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 1.52 | 1.54 | 1.54 | 1.56 | 1.51 | 20.52M |
| September 29, 2026 | 1.5 | 1.5 | 1.5 | 1.53 | 1.49 | 18.94M |
| September 28, 2026 | 1.53 | 1.49 | 1.49 | 1.54 | 1.46 | 29.13M |
| September 24, 2026 | 1.52 | 1.53 | 1.53 | 1.56 | 1.52 | 29.15M |
| September 23, 2026 | 1.58 | 1.53 | 1.53 | 1.59 | 1.51 | 43.05M |
| September 22, 2026 | 1.62 | 1.59 | 1.59 | 1.64 | 1.59 | 32.26M |
| September 21, 2026 | 1.58 | 1.63 | 1.63 | 1.65 | 1.58 | 33.88M |
| September 18, 2026 | 1.62 | 1.62 | 1.62 | 1.66 | 1.61 | 27.14M |
| September 17, 2026 | 1.6 | 1.63 | 1.63 | 1.65 | 1.59 | 28.37M |
| September 16, 2026 | 1.58 | 1.6 | 1.6 | 1.63 | 1.57 | 24.52M |
| September 15, 2026 | 1.68 | 1.59 | 1.59 | 1.69 | 1.58 | 44.12M |
| September 11, 2026 | 1.69 | 1.72 | 1.72 | 1.77 | 1.68 | 52.9M |
| September 10, 2026 | 1.7 | 1.71 | 1.71 | 1.72 | 1.65 | 44.64M |
| September 09, 2026 | 1.7 | 1.7 | 1.7 | 1.71 | 1.67 | 37.08M |
| September 08, 2026 | 1.69 | 1.7 | 1.7 | 1.74 | 1.68 | 53.11M |
| September 07, 2026 | 1.65 | 1.7 | 1.7 | 1.74 | 1.64 | 57.19M |
| September 04, 2026 | 1.61 | 1.66 | 1.66 | 1.7 | 1.58 | 63.09M |
| September 03, 2026 | 1.6 | 1.62 | 1.62 | 1.67 | 1.59 | 57.03M |
| September 02, 2026 | 1.64 | 1.58 | 1.58 | 1.65 | 1.58 | 60.11M |
| September 01, 2026 | 1.65 | 1.66 | 1.66 | 1.68 | 1.64 | 47.06M |
| August 31, 2026 | 1.74 | 1.65 | 1.65 | 1.74 | 1.63 | 78.33M |
| August 28, 2026 | 1.74 | 1.75 | 1.75 | 1.79 | 1.73 | 53.68M |
| August 27, 2026 | 1.76 | 1.73 | 1.73 | 1.79 | 1.72 | 58.67M |
| August 26, 2026 | 1.75 | 1.77 | 1.77 | 1.82 | 1.73 | 70.31M |
| August 25, 2026 | 1.82 | 1.77 | 1.77 | 1.86 | 1.75 | 88.65M |
| August 24, 2026 | 1.89 | 1.86 | 1.86 | 1.97 | 1.85 | 95.3M |
| August 21, 2026 | 1.84 | 1.98 | 1.98 | 1.98 | 1.81 | 102.74M |
| August 20, 2026 | 1.76 | 1.87 | 1.87 | 1.94 | 1.71 | 113.47M |
| August 19, 2026 | 1.69 | 1.76 | 1.76 | 1.79 | 1.68 | 76.63M |
| August 18, 2026 | 1.72 | 1.72 | 1.72 | 1.85 | 1.7 | 95.15M |
| August 17, 2026 | 1.65 | 1.72 | 1.72 | 1.74 | 1.62 | 55.26M |
| August 14, 2026 | 1.64 | 1.65 | 1.65 | 1.67 | 1.6 | 44.98M |
| August 13, 2026 | 1.7 | 1.66 | 1.66 | 1.75 | 1.64 | 69.49M |
| August 12, 2026 | 1.69 | 1.72 | 1.72 | 1.74 | 1.65 | 74.97M |
| August 11, 2026 | 1.6 | 1.71 | 1.71 | 1.77 | 1.59 | 117.32M |
| August 10, 2026 | 1.56 | 1.61 | 1.61 | 1.63 | 1.54 | 55.43M |
| August 07, 2026 | 1.62 | 1.57 | 1.57 | 1.63 | 1.54 | 57.4M |
| August 06, 2026 | 1.53 | 1.62 | 1.62 | 1.63 | 1.52 | 80.5M |
| August 05, 2026 | 1.54 | 1.53 | 1.53 | 1.55 | 1.49 | 45.68M |
| August 04, 2026 | 1.58 | 1.54 | 1.54 | 1.6 | 1.53 | 52.51M |
| August 03, 2026 | 1.57 | 1.58 | 1.58 | 1.61 | 1.52 | 55.17M |
| July 31, 2026 | 1.5 | 1.56 | 1.56 | 1.59 | 1.49 | 51.29M |
| July 30, 2026 | 1.55 | 1.52 | 1.52 | 1.58 | 1.48 | 67.25M |
| July 29, 2026 | 1.49 | 1.56 | 1.56 | 1.63 | 1.47 | 89.57M |
| July 28, 2026 | 1.39 | 1.51 | 1.51 | 1.54 | 1.38 | 110.2M |
| July 27, 2026 | 1.35 | 1.4 | 1.4 | 1.42 | 1.33 | 42.19M |
| July 24, 2026 | 1.41 | 1.35 | 1.35 | 1.42 | 1.35 | 39.55M |
| July 23, 2026 | 1.39 | 1.41 | 1.41 | 1.42 | 1.35 | 45.96M |
| July 22, 2026 | 1.39 | 1.39 | 1.39 | 1.46 | 1.37 | 54.67M |
| July 21, 2026 | 1.34 | 1.43 | 1.43 | 1.47 | 1.33 | 78.36M |
| July 20, 2026 | 1.48 | 1.37 | 1.37 | 1.52 | 1.35 | 101.49M |
| July 17, 2026 | 1.65 | 1.5 | 1.5 | 1.68 | 1.5 | 124.84M |
| July 16, 2026 | 1.51 | 1.67 | 1.67 | 1.67 | 1.51 | 136.21M |
| July 15, 2026 | 1.5 | 1.52 | 1.52 | 1.58 | 1.49 | 99.2M |
| July 14, 2026 | 1.49 | 1.58 | 1.58 | 1.58 | 1.43 | 128.56M |
| July 13, 2026 | 1.4 | 1.44 | 1.44 | 1.46 | 1.38 | 66.28M |
| July 10, 2026 | 1.32 | 1.39 | 1.39 | 1.42 | 1.3 | 69.02M |
| July 09, 2026 | 1.36 | 1.37 | 1.37 | 1.47 | 1.31 | 113.51M |
| July 08, 2026 | 1.2 | 1.34 | 1.34 | 1.34 | 1.19 | 70.46M |
| July 07, 2026 | 1.29 | 1.22 | 1.22 | 1.29 | 1.21 | 61.29M |
AD
