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 ¥498.35 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,634.15, while ¥1000 invested 1 year ago would be worth ¥629.44. This corresponds to total returns of -50.17%, 63.41%, -37.06%, respectively, with annualized returns of -6.72%, 10.32%, -37.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 6.03 | 5.9 | 5.9 | 6.05 | 5.79 | 6M |
| August 06, 2026 | 5.83 | 6.02 | 6.02 | 6.03 | 5.8 | 6.32M |
| August 05, 2026 | 5.85 | 5.83 | 5.83 | 5.88 | 5.78 | 5.21M |
| August 04, 2026 | 5.76 | 5.81 | 5.81 | 5.9 | 5.74 | 4.53M |
| August 03, 2026 | 5.65 | 5.71 | 5.71 | 5.73 | 5.58 | 4.86M |
| July 31, 2026 | 5.41 | 5.63 | 5.63 | 5.72 | 5.39 | 10.82M |
| July 30, 2026 | 5.58 | 5.43 | 5.43 | 5.73 | 5.42 | 7.79M |
| July 29, 2026 | 5.43 | 5.62 | 5.62 | 5.69 | 5.41 | 6.63M |
| July 28, 2026 | 5.4 | 5.46 | 5.46 | 5.58 | 5.36 | 5.54M |
| July 27, 2026 | 5.17 | 5.43 | 5.43 | 5.5 | 5.11 | 9.11M |
| July 23, 2026 | 5.13 | 5.29 | 5.29 | 5.31 | 5.12 | 6.11M |
| July 22, 2026 | 5.14 | 5.19 | 5.19 | 5.41 | 5.14 | 8.05M |
| July 21, 2026 | 5.51 | 5.25 | 5.25 | 5.54 | 4.89 | 14.81M |
| July 20, 2026 | 6.03 | 5.43 | 5.43 | 6.09 | 5.43 | 19.29M |
| July 17, 2026 | 6.43 | 6.03 | 6.03 | 6.74 | 5.95 | 24.74M |
| July 16, 2026 | 5.82 | 6.26 | 6.26 | 6.44 | 5.73 | 23.42M |
| July 15, 2026 | 5.66 | 5.85 | 5.85 | 5.98 | 5.65 | 6.25M |
| July 14, 2026 | 5.62 | 5.73 | 5.73 | 5.75 | 5.48 | 6.47M |
| July 13, 2026 | 5.88 | 5.65 | 5.65 | 5.98 | 5.64 | 8.92M |
| July 10, 2026 | 5.84 | 5.98 | 5.98 | 6.08 | 5.75 | 10.53M |
| July 09, 2026 | 5.86 | 5.86 | 5.86 | 6.01 | 5.73 | 7.77M |
| July 08, 2026 | 5.9 | 5.85 | 5.85 | 5.93 | 5.73 | 7.83M |
| July 07, 2026 | 6.08 | 5.91 | 5.91 | 6.27 | 5.87 | 12.74M |
| July 06, 2026 | 6.25 | 6.11 | 6.11 | 6.45 | 6.06 | 11.65M |
| July 03, 2026 | 6.06 | 6.25 | 6.25 | 6.35 | 6 | 16.56M |
| July 02, 2026 | 6.2 | 6.04 | 6.04 | 6.52 | 6.03 | 16.45M |
| July 01, 2026 | 6.17 | 6.12 | 6.12 | 6.3 | 6.08 | 12.89M |
| June 30, 2026 | 6.22 | 6.17 | 6.17 | 6.39 | 6.03 | 9.06M |
| June 29, 2026 | 6.22 | 6.21 | 6.21 | 6.37 | 6 | 14.11M |
| June 26, 2026 | 6.57 | 6.26 | 6.26 | 6.57 | 6.18 | 13.9M |
| June 25, 2026 | 6.84 | 6.57 | 6.57 | 7.08 | 6.5 | 19.14M |
| June 24, 2026 | 7.37 | 6.88 | 6.88 | 7.5 | 6.79 | 24.79M |
| June 23, 2026 | 7.59 | 7.38 | 7.38 | 7.73 | 7.35 | 18.95M |
| June 22, 2026 | 7.58 | 7.58 | 7.58 | 7.85 | 7.28 | 32.87M |
| June 18, 2026 | 7.35 | 7.58 | 7.58 | 8.09 | 7.2 | 44.35M |
| June 17, 2026 | 6.81 | 7.35 | 7.35 | 7.35 | 6.7 | 22.49M |
| June 16, 2026 | 6.07 | 6.68 | 6.68 | 6.68 | 5.95 | 11.88M |
| June 15, 2026 | 6.2 | 6.07 | 6.07 | 6.34 | 6.03 | 5.94M |
| June 12, 2026 | 6 | 6.15 | 6.15 | 6.19 | 5.88 | 6.15M |
| June 11, 2026 | 6.02 | 5.98 | 5.98 | 6.06 | 5.87 | 3.44M |
| June 10, 2026 | 6.06 | 6.03 | 6.03 | 6.13 | 5.92 | 4.59M |
| June 09, 2026 | 6.19 | 6.1 | 6.1 | 6.26 | 6.03 | 4.84M |
| June 08, 2026 | 6.31 | 6.16 | 6.16 | 6.47 | 6.08 | 6.13M |
| June 05, 2026 | 6.23 | 6.36 | 6.36 | 6.49 | 6.22 | 6.89M |
| June 04, 2026 | 6.33 | 6.25 | 6.25 | 6.5 | 6.22 | 4.81M |
| June 03, 2026 | 6.48 | 6.35 | 6.35 | 6.49 | 6.22 | 6.75M |
| June 02, 2026 | 6.7 | 6.49 | 6.49 | 6.7 | 6.44 | 5.59M |
| June 01, 2026 | 6.48 | 6.66 | 6.66 | 6.73 | 6.21 | 7.36M |
| May 29, 2026 | 6.4 | 6.54 | 6.54 | 6.57 | 6.34 | 7.66M |
| May 28, 2026 | 6.36 | 6.4 | 6.4 | 6.46 | 6.28 | 4.68M |
AD
