China Tungsten And Hightech Materals Co.,Ltd (000657.SZ) SHZ

66.51

+3.33(+5.27%)

Updated at June 02 03:04PM

Currency In CNY

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 ¥8,190.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥11,122.07, while ¥1000 invested 1 year ago would be worth ¥5,793.55. This corresponds to total returns of 719.09%, 1,012.21%, 479.36%, respectively, with annualized returns of 23.39%, 61.85%, 479.36%.

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

000657.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	68.02	63.18	63.18	70.8	63.01	93.79M
May 29, 2026	68.97	68	68	70.96	66.7	99.09M
May 28, 2026	64.68	68.97	68.97	70.38	64.21	109.69M
May 27, 2026	68.8	64.83	64.83	68.82	63.6	105.18M
May 26, 2026	63.94	67.69	67.69	68.9	63.03	128.7M
May 25, 2026	64.8	64.21	64.21	65.3	62.2	114.81M
May 22, 2026	57.24	62.38	62.38	62.38	57.2	91.81M
May 21, 2026	56.21	56.71	56.71	60.5	54.9	103.01M
May 20, 2026	54.01	55.18	55.18	55.29	52.72	69.21M
May 19, 2026	56.47	53.97	53.97	56.8	52.53	70.66M
May 18, 2026	56.21	56.96	56.96	58.64	55.88	54.45M
May 15, 2026	58.54	56.46	56.46	59.12	56	67.57M
May 14, 2026	61.84	59.05	59.05	63.25	58.8	75.96M
May 13, 2026	59.33	62.46	62.46	63.3	59.09	100.35M
May 12, 2026	60.88	59.68	59.68	60.99	58.53	63.49M
May 11, 2026	60	60.64	60.64	61.76	59.12	94.41M
May 08, 2026	61.8	60.47	60.47	62.79	59.7	107.25M
May 07, 2026	62.88	63.19	63.19	64.31	61.05	109.04M
May 06, 2026	58.47	61.99	61.99	62.83	55.68	143.31M
April 30, 2026	58	58.19	58.19	59.9	57.3	124.19M
April 29, 2026	52.07	57.31	57.31	57.31	51.8	82.86M
April 28, 2026	53.82	52.1	52.1	54.5	51.13	68.67M
April 27, 2026	54.01	53.83	53.83	56.74	53.55	87.62M
April 24, 2026	55.31	55.18	55.18	56.92	53.3	75.95M
April 23, 2026	57.78	56.57	56.57	58.2	55	91.79M
April 22, 2026	57.74	58.13	58.13	59.66	56.71	95.32M
April 21, 2026	58	57.81	57.81	58.69	56.88	72.54M
April 20, 2026	57.16	58.54	58.54	60.75	57.16	144.16M
April 17, 2026	53.5	56.12	56.12	57.09	53.37	194.58M
April 16, 2026	47.61	51.9	51.9	51.9	45.6	124.84M
April 15, 2026	50.96	47.18	47.18	51.01	46.8	120.75M
April 14, 2026	49.18	49.94	49.94	50.54	48.36	85.46M
April 13, 2026	48.3	48.35	48.35	49.3	46.95	63.77M
April 10, 2026	49.2	48.98	48.98	49.87	47.2	89.84M
April 09, 2026	48.42	49.15	49.15	50.1	47.93	52.87M
April 08, 2026	49	49.45	49.45	49.83	48.22	88.18M
April 07, 2026	46.87	47.64	47.64	48.54	46.57	45.97M
April 03, 2026	46.86	46.27	46.27	47.24	46	35.76M
April 02, 2026	48	46.17	46.17	48.16	45.55	54.53M
April 01, 2026	48.73	48.87	48.87	49.33	48.03	48.38M
March 31, 2026	49.79	47.71	47.71	49.92	47.2	49.81M
March 30, 2026	49.99	48.82	48.82	50.22	47.8	54.75M
March 27, 2026	46.89	48.62	48.62	49.41	46.4	68.32M
March 26, 2026	49.81	47.11	47.11	49.98	46.7	60.18M
March 25, 2026	51.14	49.55	49.55	51.78	48.77	80.83M
March 24, 2026	48.81	49.74	49.74	49.74	46.64	72.73M
March 23, 2026	48.5	47.76	47.76	50	47.2	55.76M
March 20, 2026	52.41	50.09	50.09	52.68	49.74	53.27M
March 19, 2026	53.2	51.39	51.39	53.46	50.97	73.92M
March 18, 2026	54.28	54.44	54.44	55.2	53.49	44.32M
March 17, 2026	54.53	53.55	53.55	55.84	53.41	64.31M
March 16, 2026	54.61	55.19	55.19	56.24	53.49	91.61M
March 13, 2026	59.7	56.07	56.07	59.7	56.07	123.29M
March 12, 2026	62.51	62.3	62.3	64.5	61.01	68.71M
March 11, 2026	67.69	62.85	62.85	69.2	62.4	95.39M
March 10, 2026	65	64.4	66.46	66.5	62.5	34.36M
March 09, 2026	64.6	65.11	65.11	65.85	61.64	66.3M
March 06, 2026	65	65.66	65.66	68.6	63.7	73.33M
March 05, 2026	67.81	64.37	64.37	67.95	63.66	78.29M
March 04, 2026	60.6	67.6	66.48	68.83	60.6	78.98M