China Tungsten And Hightech Materals Co.,Ltd (000657.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000657.SZ Historical Return
If you invested ¥1000 in China Tungsten And Hightech Materals Co.,Ltd (000657.SZ) 10 years ago, it would be worth ¥7,093.33 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,594.65, while ¥1000 invested 1 year ago would be worth ¥2,996.42. This corresponds to total returns of 609.33%, 459.46%, 199.64%, respectively, with annualized returns of 21.64%, 41.14%, 199.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000657.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 57.83 | 58.52 | 58.52 | 59 | 56.3 | 49.16M |
| September 10, 2026 | 59.22 | 59.42 | 59.42 | 60.25 | 58.65 | 28.91M |
| September 09, 2026 | 61.02 | 60.5 | 60.5 | 61.63 | 59.62 | 49.63M |
| September 08, 2026 | 60.01 | 59.86 | 59.86 | 61.6 | 59.5 | 45.92M |
| September 07, 2026 | 58 | 60 | 60 | 60.28 | 57.46 | 55.87M |
| September 04, 2026 | 60.61 | 57.64 | 57.64 | 61.22 | 57.08 | 57.2M |
| September 03, 2026 | 60.63 | 60.02 | 60.02 | 60.89 | 59.24 | 40.58M |
| September 02, 2026 | 60.47 | 59.77 | 59.77 | 61 | 59.3 | 56.29M |
| September 01, 2026 | 65.78 | 62.33 | 62.33 | 65.79 | 62.28 | 62.08M |
| August 31, 2026 | 64.8 | 65.8 | 65.8 | 65.98 | 63.37 | 67.51M |
| August 28, 2026 | 67.9 | 66.76 | 66.76 | 69.4 | 66.35 | 84.76M |
| August 27, 2026 | 62.64 | 67.54 | 67.54 | 67.96 | 62.64 | 88.95M |
| August 26, 2026 | 63.83 | 63.01 | 63.01 | 64.78 | 62.61 | 60.65M |
| August 25, 2026 | 65.7 | 63.81 | 63.81 | 65.86 | 62 | 79.32M |
| August 24, 2026 | 69 | 66.76 | 66.76 | 69.58 | 64.8 | 90.16M |
| August 21, 2026 | 64.51 | 68.14 | 68.14 | 68.6 | 63.91 | 84.31M |
| August 20, 2026 | 68 | 64.45 | 64.45 | 68.24 | 63.58 | 84.98M |
| August 19, 2026 | 68.8 | 66.16 | 66.16 | 70.6 | 65.68 | 105.75M |
| August 18, 2026 | 72.01 | 72.94 | 72.94 | 75.5 | 71.11 | 119.43M |
| August 17, 2026 | 68.6 | 70.49 | 70.49 | 70.55 | 68.2 | 80.95M |
| August 14, 2026 | 66.89 | 68.29 | 68.29 | 68.98 | 66.25 | 80.04M |
| August 13, 2026 | 71.59 | 66.7 | 66.7 | 72 | 66.68 | 121.05M |
| August 12, 2026 | 68 | 70.43 | 70.43 | 71.88 | 66.7 | 110.49M |
| August 11, 2026 | 69.02 | 68.15 | 68.15 | 70.7 | 67.72 | 128.58M |
| August 10, 2026 | 69 | 72.8 | 72.8 | 73.68 | 66.38 | 160.89M |
| August 07, 2026 | 62.47 | 67.01 | 67.01 | 67.99 | 62.3 | 154.14M |
| August 06, 2026 | 61.45 | 62.5 | 62.5 | 63.17 | 59.47 | 172.96M |
| August 05, 2026 | 52.01 | 57.43 | 57.43 | 57.43 | 52.01 | 82.9M |
| August 04, 2026 | 48.61 | 52.21 | 52.21 | 52.79 | 48.12 | 94.44M |
| August 03, 2026 | 49.59 | 47.99 | 47.99 | 50.24 | 47.66 | 49.13M |
| July 31, 2026 | 51.88 | 49.51 | 49.51 | 52.98 | 49.51 | 66M |
| July 30, 2026 | 52.57 | 48.4 | 48.4 | 53.58 | 47.47 | 68.31M |
| July 29, 2026 | 53.68 | 52.54 | 52.54 | 54.55 | 50.61 | 61.88M |
| July 28, 2026 | 57.78 | 53.98 | 53.98 | 58.78 | 53.48 | 61.45M |
| July 27, 2026 | 56.34 | 58.99 | 58.99 | 58.99 | 54.43 | 54.81M |
| July 23, 2026 | 58.8 | 57.75 | 57.75 | 59.4 | 56.9 | 49.04M |
| July 22, 2026 | 59.79 | 58.11 | 58.11 | 62.6 | 57.19 | 74.3M |
| July 21, 2026 | 57.49 | 60.44 | 60.44 | 60.69 | 50.82 | 93.61M |
| July 20, 2026 | 63.79 | 56.04 | 56.04 | 64 | 54.68 | 75.93M |
| July 17, 2026 | 67.51 | 60.76 | 60.76 | 67.93 | 60.53 | 67.98M |
| July 16, 2026 | 68.55 | 67.25 | 67.25 | 70.63 | 66.37 | 51.67M |
| July 15, 2026 | 76 | 69.8 | 69.8 | 76.5 | 69.55 | 67.13M |
| July 14, 2026 | 69.5 | 74.79 | 74.79 | 75.25 | 69.01 | 74.2M |
| July 13, 2026 | 74.23 | 69.36 | 69.36 | 76 | 68.7 | 68.3M |
| July 10, 2026 | 75.99 | 74.71 | 74.71 | 80.11 | 74.6 | 78.92M |
| July 09, 2026 | 75 | 75.99 | 75.99 | 76.46 | 71.06 | 67.74M |
| July 08, 2026 | 77.61 | 73.95 | 73.95 | 78.79 | 72.98 | 61.87M |
| July 07, 2026 | 80.13 | 76.84 | 76.84 | 80.8 | 75.41 | 76.19M |
| July 06, 2026 | 89.76 | 80.46 | 80.46 | 90.58 | 80.46 | 109.03M |
| July 03, 2026 | 95 | 89.63 | 89.63 | 96.53 | 87.88 | 99.12M |
| July 02, 2026 | 91 | 97.03 | 97.03 | 101.5 | 90.68 | 106.2M |
| July 01, 2026 | 98.61 | 95.94 | 95.94 | 101.33 | 94.41 | 76.57M |
| June 30, 2026 | 94 | 95.72 | 95.72 | 97.3 | 92.52 | 78.51M |
| June 29, 2026 | 98 | 95.57 | 95.57 | 101.5 | 91.68 | 102.11M |
| June 26, 2026 | 103.06 | 99.51 | 99.51 | 109.68 | 99 | 95.04M |
| June 25, 2026 | 101 | 105.68 | 105.68 | 107.58 | 98 | 104.31M |
| June 24, 2026 | 99.86 | 100.08 | 100.08 | 101.96 | 94.79 | 120.55M |
| June 23, 2026 | 113.99 | 102.5 | 102.5 | 113.99 | 101.08 | 139.93M |
| June 22, 2026 | 103.08 | 108.33 | 108.33 | 108.33 | 101.58 | 83.21M |
| June 18, 2026 | 88.75 | 98.48 | 98.48 | 98.48 | 88.75 | 91.92M |
AD
