Xiwang Foodstuffs Co.,Ltd. (000639.SZ) SHZ

1.73

+0.08(+4.85%)

Updated at May 13 03:04PM

Currency In CNY

000639.SZ Historical Return

If you invested ¥1000 in Xiwang Foodstuffs Co.,Ltd. (000639.SZ) 10 years ago, it would be worth ¥242.3 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥322.16, while ¥1000 invested 1 year ago would be worth ¥600.69. This corresponds to total returns of -75.77%, -67.78%, -39.93%, respectively, with annualized returns of -13.21%, -20.26%, -39.93%.

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

000639.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	1.71	1.65	1.65	1.71	1.64	106.71M
May 11, 2026	1.79	1.73	1.73	1.83	1.71	132.55M
May 08, 2026	1.77	1.8	1.8	1.82	1.74	160.53M
May 07, 2026	1.93	1.83	1.83	2.02	1.83	137.99M
May 06, 2026	1.93	1.93	1.93	1.93	1.93	49.96M
April 30, 2026	2.03	2.03	2.03	2.03	2.03	5.12M
April 28, 2026	2.06	2.14	2.14	2.19	2.04	108.29M
April 27, 2026	2.01	2.05	2.05	2.07	1.93	79.16M
April 24, 2026	2.03	2.04	2.04	2.11	2	65.19M
April 23, 2026	2.09	2.03	2.03	2.1	2.02	48.74M
April 22, 2026	2.11	2.07	2.07	2.14	2.07	45.88M
April 21, 2026	2.16	2.12	2.12	2.16	2.09	44.8M
April 20, 2026	2.12	2.15	2.15	2.16	2.07	64.5M
April 17, 2026	2.23	2.14	2.14	2.23	2.12	80.45M
April 16, 2026	2.21	2.22	2.22	2.23	2.18	54.15M
April 15, 2026	2.27	2.19	2.19	2.28	2.18	64.22M
April 14, 2026	2.25	2.27	2.27	2.27	2.2	59.36M
April 13, 2026	2.2	2.24	2.24	2.24	2.17	74.94M
April 10, 2026	2.28	2.21	2.21	2.28	2.21	67.91M
April 09, 2026	2.34	2.25	2.25	2.36	2.22	76.03M
April 08, 2026	2.4	2.37	2.37	2.44	2.33	75.15M
April 07, 2026	2.24	2.37	2.37	2.4	2.2	88.84M
April 03, 2026	2.42	2.24	2.24	2.42	2.2	103.65M
April 02, 2026	2.5	2.4	2.4	2.54	2.38	99.39M
April 01, 2026	2.75	2.5	2.5	2.79	2.47	163.19M
March 31, 2026	2.8	2.69	2.69	2.93	2.67	178.03M
March 30, 2026	2.88	2.88	2.88	2.95	2.88	53.12M
March 27, 2026	3.11	3.2	3.2	3.21	3.07	120.41M
March 26, 2026	3.04	3.11	3.11	3.16	3.03	141.33M
March 25, 2026	2.83	3.1	3.1	3.1	2.82	53.21M
March 24, 2026	2.73	2.82	2.82	2.82	2.65	66.53M
March 23, 2026	2.74	2.68	2.68	2.88	2.65	75.43M
March 20, 2026	2.99	2.81	2.81	3	2.8	73.42M
March 19, 2026	3.03	2.97	2.97	3.09	2.95	73.85M
March 18, 2026	3.15	3.04	3.04	3.16	3.03	103.29M
March 17, 2026	3.06	3.14	3.14	3.23	3.02	195.33M
March 16, 2026	2.9	3.14	3.14	3.14	2.89	111.44M
March 13, 2026	2.82	2.85	2.85	2.89	2.81	37.89M
March 12, 2026	2.85	2.82	2.82	2.87	2.81	27.09M
March 11, 2026	2.85	2.85	2.85	2.86	2.81	25.13M
March 10, 2026	2.74	2.84	2.85	2.88	2.74	20.48M
March 09, 2026	2.8	2.85	2.85	2.95	2.78	60.7M
March 06, 2026	2.74	2.82	2.82	2.83	2.72	30.84M
March 05, 2026	2.77	2.74	2.74	2.78	2.72	24.9M
March 04, 2026	2.89	2.69	2.72	2.89	2.65	22.47M
March 03, 2026	2.81	2.74	2.74	2.84	2.73	47.39M
March 02, 2026	2.88	2.8	2.8	2.89	2.79	52.57M
February 27, 2026	2.89	2.92	2.92	2.93	2.89	23.73M
February 26, 2026	2.94	2.9	2.9	2.96	2.89	30.55M
February 25, 2026	2.92	2.94	2.94	3	2.9	36.3M
February 24, 2026	2.89	2.91	2.91	2.91	2.87	32.38M
February 13, 2026	2.86	2.85	2.85	2.91	2.85	26.36M
February 12, 2026	2.92	2.85	2.85	2.93	2.85	40.41M
February 11, 2026	2.96	2.93	2.93	2.97	2.92	28.92M
February 10, 2026	2.97	2.96	2.96	2.98	2.93	26.37M
February 09, 2026	2.99	2.96	2.96	2.99	2.94	31.32M
February 06, 2026	2.94	2.93	2.93	2.95	2.88	40.54M
February 05, 2026	2.9	2.93	2.93	3.04	2.89	58.05M
February 04, 2026	2.86	2.91	2.91	2.92	2.84	45.43M
February 03, 2026	2.84	2.86	2.86	2.88	2.8	66.99M