Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000659.SZ Historical Return
If you invested ¥1000 in Zhuhai Zhongfu Enterprise Co.,Ltd (000659.SZ) 10 years ago, it would be worth ¥568.28 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥645, while ¥1000 invested 1 year ago would be worth ¥921.43. This corresponds to total returns of -43.17%, -35.5%, -7.86%, respectively, with annualized returns of -5.49%, -8.39%, -7.86%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000659.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 2.74 | 2.58 | 2.58 | 2.75 | 2.56 | 47.57M |
| July 10, 2026 | 2.79 | 2.75 | 2.75 | 2.81 | 2.72 | 34.84M |
| July 09, 2026 | 2.78 | 2.78 | 2.78 | 2.85 | 2.7 | 37.74M |
| July 08, 2026 | 2.81 | 2.77 | 2.77 | 2.82 | 2.72 | 31.34M |
| July 07, 2026 | 3.11 | 2.82 | 2.82 | 3.11 | 2.75 | 46.07M |
| July 06, 2026 | 3.05 | 2.93 | 2.93 | 3.07 | 2.92 | 33.5M |
| July 03, 2026 | 3.11 | 3.07 | 3.07 | 3.14 | 3.04 | 25.93M |
| July 02, 2026 | 3.12 | 3.1 | 3.1 | 3.18 | 3.09 | 23.83M |
| July 01, 2026 | 3.12 | 3.14 | 3.14 | 3.2 | 3.07 | 34.53M |
| June 30, 2026 | 3.08 | 3.11 | 3.11 | 3.18 | 3.03 | 29.73M |
| June 29, 2026 | 3.13 | 3.11 | 3.11 | 3.15 | 3.03 | 29.89M |
| June 26, 2026 | 3.29 | 3.13 | 3.13 | 3.3 | 3.13 | 29.29M |
| June 25, 2026 | 3.24 | 3.29 | 3.29 | 3.45 | 3.15 | 39.87M |
| June 24, 2026 | 3.32 | 3.24 | 3.24 | 3.33 | 3.22 | 31.48M |
| June 23, 2026 | 3.42 | 3.34 | 3.34 | 3.53 | 3.32 | 29.33M |
| June 22, 2026 | 3.52 | 3.43 | 3.43 | 3.54 | 3.4 | 26.88M |
| June 18, 2026 | 3.52 | 3.52 | 3.52 | 3.62 | 3.47 | 23.08M |
| June 17, 2026 | 3.46 | 3.56 | 3.56 | 3.57 | 3.38 | 27.46M |
| June 16, 2026 | 3.58 | 3.48 | 3.48 | 3.59 | 3.45 | 29.05M |
| June 15, 2026 | 3.55 | 3.59 | 3.59 | 3.68 | 3.5 | 27.14M |
| June 12, 2026 | 3.52 | 3.52 | 3.52 | 3.78 | 3.51 | 29.62M |
| June 11, 2026 | 3.62 | 3.52 | 3.52 | 3.62 | 3.46 | 20.86M |
| June 10, 2026 | 3.61 | 3.61 | 3.61 | 3.68 | 3.44 | 30.81M |
| June 09, 2026 | 3.59 | 3.63 | 3.63 | 3.67 | 3.54 | 19.95M |
| June 08, 2026 | 3.66 | 3.57 | 3.57 | 3.74 | 3.54 | 23.7M |
| June 05, 2026 | 3.79 | 3.69 | 3.69 | 3.79 | 3.66 | 21.94M |
| June 04, 2026 | 3.88 | 3.76 | 3.76 | 3.89 | 3.73 | 19.27M |
| June 03, 2026 | 3.9 | 3.87 | 3.87 | 3.94 | 3.85 | 16.87M |
| June 02, 2026 | 3.99 | 3.91 | 3.91 | 3.99 | 3.89 | 16.86M |
| June 01, 2026 | 3.97 | 3.97 | 3.97 | 4.03 | 3.92 | 14.67M |
| May 29, 2026 | 4.06 | 4 | 4 | 4.08 | 3.96 | 19.87M |
| May 28, 2026 | 4.09 | 4.05 | 4.05 | 4.17 | 3.98 | 22.02M |
| May 27, 2026 | 3.95 | 4.13 | 4.13 | 4.25 | 3.83 | 43.35M |
| May 26, 2026 | 4.06 | 3.98 | 3.98 | 4.08 | 3.92 | 24.18M |
| May 25, 2026 | 4.12 | 4.05 | 4.05 | 4.15 | 4.02 | 25.4M |
| May 22, 2026 | 4.18 | 4.14 | 4.14 | 4.2 | 4.09 | 24.78M |
| May 21, 2026 | 4.17 | 4.13 | 4.13 | 4.41 | 4.11 | 46.89M |
| May 20, 2026 | 4.27 | 4.4 | 4.4 | 4.45 | 4.2 | 50.63M |
| May 19, 2026 | 4.26 | 4.31 | 4.31 | 4.36 | 4.13 | 43.32M |
| May 18, 2026 | 4.17 | 4.26 | 4.26 | 4.3 | 4.1 | 32.88M |
| May 15, 2026 | 4.12 | 4.16 | 4.16 | 4.26 | 4.07 | 33.48M |
| May 14, 2026 | 4.27 | 4.1 | 4.1 | 4.27 | 4.08 | 42.86M |
| May 13, 2026 | 4.19 | 4.27 | 4.27 | 4.52 | 4.15 | 67.18M |
| May 12, 2026 | 4.34 | 4.19 | 4.19 | 4.34 | 4.12 | 54.45M |
| May 11, 2026 | 4.4 | 4.35 | 4.35 | 4.54 | 4.31 | 82.33M |
| May 08, 2026 | 4 | 4.4 | 4.4 | 4.4 | 3.96 | 61.11M |
| May 07, 2026 | 4.05 | 4 | 4 | 4.1 | 3.98 | 40.09M |
| May 06, 2026 | 4.07 | 4.04 | 4.04 | 4.23 | 4.02 | 37.44M |
| April 30, 2026 | 4.12 | 4.03 | 4.03 | 4.15 | 4.02 | 22.69M |
| April 29, 2026 | 4.06 | 4.11 | 4.11 | 4.2 | 4.02 | 31.82M |
| April 28, 2026 | 4.04 | 4.07 | 4.07 | 4.1 | 3.98 | 21.94M |
| April 27, 2026 | 3.96 | 4.04 | 4.04 | 4.06 | 3.9 | 28.21M |
| April 24, 2026 | 4 | 3.99 | 3.99 | 4.1 | 3.96 | 22.96M |
| April 23, 2026 | 4.1 | 4.02 | 4.02 | 4.11 | 4.01 | 22.72M |
| April 22, 2026 | 4.14 | 4.1 | 4.1 | 4.16 | 4.07 | 21.77M |
| April 21, 2026 | 4.14 | 4.13 | 4.13 | 4.19 | 4.02 | 29.03M |
| April 20, 2026 | 4.11 | 4.13 | 4.13 | 4.31 | 4.07 | 40.05M |
| April 17, 2026 | 4.2 | 4.11 | 4.11 | 4.21 | 4.07 | 31.24M |
| April 16, 2026 | 4.16 | 4.19 | 4.19 | 4.28 | 4.13 | 37.74M |
| April 15, 2026 | 4.24 | 4.16 | 4.16 | 4.32 | 4.15 | 39.46M |
AD
