Dalian Friendship (Group) Co., Ltd. (000679.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000679.SZ Historical Return
If you invested ¥1000 in Dalian Friendship (Group) Co., Ltd. (000679.SZ) 10 years ago, it would be worth ¥448.88 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,647.81, while ¥1000 invested 1 year ago would be worth ¥750.59. This corresponds to total returns of -55.11%, 64.78%, -24.94%, respectively, with annualized returns of -7.69%, 10.5%, -24.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000679.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.21 | 6.4 | 6.4 | 6.43 | 6.16 | 22.39M |
| November 09, 2026 | 5.87 | 6.21 | 6.21 | 6.28 | 5.87 | 36.79M |
| November 06, 2026 | 6.21 | 5.91 | 5.91 | 6.23 | 5.91 | 34.75M |
| November 05, 2026 | 7.28 | 6.57 | 6.57 | 7.28 | 6.55 | 53.25M |
| November 04, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 9.3M |
| November 03, 2026 | 5.97 | 6.62 | 6.62 | 6.62 | 5.9 | 20.25M |
| November 02, 2026 | 5.75 | 6.02 | 6.02 | 6.12 | 5.5 | 9.82M |
| October 30, 2026 | 5.77 | 5.74 | 5.74 | 6.03 | 5.73 | 7.92M |
| October 29, 2026 | 5.98 | 5.82 | 5.82 | 6.02 | 5.82 | 4.52M |
| October 28, 2026 | 5.92 | 5.97 | 5.97 | 6.1 | 5.92 | 6.31M |
| October 27, 2026 | 6.05 | 6 | 6 | 6.22 | 5.97 | 7.67M |
| October 26, 2026 | 6.04 | 6.05 | 6.05 | 6.16 | 5.99 | 5.04M |
| October 23, 2026 | 5.96 | 6.08 | 6.08 | 6.09 | 5.68 | 7.91M |
| October 22, 2026 | 6.14 | 6.01 | 6.01 | 6.22 | 6 | 4.7M |
| October 21, 2026 | 6.16 | 6.17 | 6.17 | 6.29 | 6.11 | 4.63M |
| October 20, 2026 | 6.06 | 6.15 | 6.15 | 6.2 | 6.02 | 4.39M |
| October 19, 2026 | 6.15 | 6.06 | 6.06 | 6.24 | 5.9 | 7.1M |
| October 16, 2026 | 6.19 | 6.21 | 6.21 | 6.39 | 6.14 | 7.17M |
| October 15, 2026 | 6.35 | 6.14 | 6.14 | 6.36 | 6.12 | 8.21M |
| October 14, 2026 | 6.55 | 6.35 | 6.35 | 6.7 | 6.32 | 9.9M |
| October 13, 2026 | 6.28 | 6.6 | 6.6 | 6.68 | 6.12 | 15.37M |
| October 12, 2026 | 6.66 | 6.3 | 6.3 | 6.79 | 6.27 | 11.33M |
| October 09, 2026 | 6.27 | 6.71 | 6.71 | 6.75 | 6.08 | 11.32M |
| October 08, 2026 | 6.31 | 6.29 | 6.29 | 6.38 | 6.18 | 5.88M |
| September 30, 2026 | 6.36 | 6.29 | 6.29 | 6.37 | 6.27 | 4.37M |
| September 29, 2026 | 6.33 | 6.32 | 6.32 | 6.44 | 6.26 | 4.94M |
| September 28, 2026 | 6.46 | 6.33 | 6.33 | 6.5 | 6.3 | 5.17M |
| September 24, 2026 | 6.45 | 6.48 | 6.48 | 6.56 | 6.39 | 4.47M |
| September 23, 2026 | 6.63 | 6.49 | 6.49 | 6.63 | 6.43 | 6.19M |
| September 22, 2026 | 6.43 | 6.6 | 6.6 | 6.67 | 6.43 | 8.12M |
| September 21, 2026 | 6.47 | 6.64 | 6.64 | 6.68 | 6.39 | 9.88M |
| September 18, 2026 | 6.7 | 6.43 | 6.43 | 6.7 | 6.28 | 12.09M |
| September 17, 2026 | 6.16 | 6.43 | 6.43 | 6.5 | 6.08 | 15.18M |
| September 16, 2026 | 6.06 | 6.16 | 6.16 | 6.24 | 5.96 | 10.65M |
| September 15, 2026 | 6.4 | 6.1 | 6.1 | 6.41 | 6.07 | 18.34M |
| September 11, 2026 | 6.7 | 6.68 | 6.68 | 7.4 | 6.42 | 30.47M |
| September 10, 2026 | 6.91 | 6.73 | 6.73 | 7 | 6.61 | 24.24M |
| September 09, 2026 | 7.3 | 6.94 | 6.94 | 7.4 | 6.82 | 37.1M |
| September 08, 2026 | 6.57 | 7.21 | 7.21 | 7.21 | 6.54 | 16.02M |
| September 07, 2026 | 6.39 | 6.55 | 6.55 | 6.63 | 6.38 | 6.14M |
| September 04, 2026 | 6.4 | 6.39 | 6.39 | 6.48 | 6.34 | 5.56M |
| September 03, 2026 | 6.44 | 6.38 | 6.38 | 6.52 | 6.32 | 6.02M |
| September 02, 2026 | 6.43 | 6.38 | 6.38 | 6.48 | 6.27 | 6.13M |
| September 01, 2026 | 6.34 | 6.47 | 6.47 | 6.52 | 6.33 | 6.08M |
| August 31, 2026 | 6.31 | 6.37 | 6.37 | 6.39 | 6.28 | 4.15M |
| August 28, 2026 | 6.36 | 6.31 | 6.31 | 6.39 | 6.28 | 4.8M |
| August 27, 2026 | 6.15 | 6.34 | 6.34 | 6.4 | 6.13 | 7.19M |
| August 26, 2026 | 6.17 | 6.17 | 6.17 | 6.21 | 6.09 | 4.9M |
| August 25, 2026 | 5.99 | 6.16 | 6.16 | 6.18 | 5.98 | 5.84M |
| August 24, 2026 | 6.05 | 6 | 6 | 6.08 | 5.95 | 4.22M |
| August 21, 2026 | 6.03 | 6.03 | 6.03 | 6.05 | 5.88 | 3.96M |
| August 20, 2026 | 5.93 | 6.03 | 6.03 | 6.06 | 5.88 | 4.6M |
| August 19, 2026 | 6.08 | 5.91 | 5.91 | 6.1 | 5.86 | 8.07M |
| August 18, 2026 | 6.24 | 6.09 | 6.09 | 6.27 | 6.02 | 10.9M |
| August 17, 2026 | 6.15 | 6.22 | 6.22 | 6.24 | 6.09 | 4.29M |
| August 14, 2026 | 6.27 | 6.12 | 6.12 | 6.28 | 6.07 | 5.75M |
| August 13, 2026 | 6.32 | 6.26 | 6.26 | 6.4 | 6.23 | 3.84M |
| August 12, 2026 | 6.1 | 6.33 | 6.33 | 6.34 | 6.09 | 4.89M |
| August 11, 2026 | 6.1 | 6.14 | 6.14 | 6.2 | 6 | 4.82M |
| August 10, 2026 | 5.9 | 6.08 | 6.08 | 6.1 | 5.86 | 6.19M |
AD
