Guoyuan Securities Company Limited (000728.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000728.SZ Historical Return
If you invested ¥1000 in Guoyuan Securities Company Limited (000728.SZ) 10 years ago, it would be worth ¥865.57 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,130.97, while ¥1000 invested 1 year ago would be worth ¥871.73. This corresponds to total returns of -13.44%, 13.1%, -12.83%, respectively, with annualized returns of -1.43%, 2.49%, -12.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000728.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.31 | 7.34 | 7.34 | 7.4 | 7.31 | 26.38M |
| July 30, 2026 | 7.27 | 7.31 | 7.31 | 7.37 | 7.23 | 31.43M |
| July 29, 2026 | 7.11 | 7.29 | 7.29 | 7.33 | 7.1 | 38.35M |
| July 28, 2026 | 7.21 | 7.1 | 7.1 | 7.21 | 7.07 | 25.58M |
| July 27, 2026 | 7.19 | 7.24 | 7.24 | 7.25 | 7.13 | 22.97M |
| July 24, 2026 | 7.35 | 7.19 | 7.19 | 7.37 | 7.19 | 22.31M |
| July 23, 2026 | 7.28 | 7.36 | 7.36 | 7.38 | 7.27 | 23.59M |
| July 22, 2026 | 7.37 | 7.3 | 7.3 | 7.41 | 7.2 | 34.16M |
| July 21, 2026 | 7.33 | 7.42 | 7.42 | 7.53 | 7.32 | 46.5M |
| July 20, 2026 | 7.26 | 7.36 | 7.36 | 7.39 | 7.25 | 39.96M |
| July 17, 2026 | 7.36 | 7.28 | 7.28 | 7.43 | 7.2 | 37.62M |
| July 16, 2026 | 7.42 | 7.36 | 7.36 | 7.47 | 7.34 | 27M |
| July 15, 2026 | 7.29 | 7.46 | 7.46 | 7.46 | 7.27 | 41.07M |
| July 14, 2026 | 7.22 | 7.3 | 7.3 | 7.32 | 7.18 | 26.26M |
| July 13, 2026 | 7.26 | 7.23 | 7.23 | 7.31 | 7.19 | 31.45M |
| July 10, 2026 | 7.44 | 7.25 | 7.25 | 7.44 | 7.23 | 39.57M |
| July 09, 2026 | 7.31 | 7.44 | 7.44 | 7.47 | 7.31 | 38.38M |
| July 08, 2026 | 7.38 | 7.3 | 7.3 | 7.43 | 7.27 | 30.27M |
| July 07, 2026 | 7.51 | 7.41 | 7.41 | 7.52 | 7.35 | 31.5M |
| July 06, 2026 | 7.62 | 7.53 | 7.53 | 7.64 | 7.46 | 35.47M |
| July 03, 2026 | 7.62 | 7.53 | 7.53 | 7.65 | 7.44 | 50.43M |
| July 02, 2026 | 7.71 | 7.57 | 7.57 | 7.8 | 7.56 | 64.36M |
| July 01, 2026 | 7.48 | 7.83 | 7.83 | 7.9 | 7.44 | 95.17M |
| June 30, 2026 | 7.47 | 7.49 | 7.49 | 7.66 | 7.41 | 59.99M |
| June 29, 2026 | 7.68 | 7.53 | 7.53 | 7.77 | 7.47 | 81.98M |
| June 26, 2026 | 7.5 | 7.66 | 7.66 | 8.02 | 7.46 | 132.54M |
| June 25, 2026 | 7.59 | 7.68 | 7.68 | 7.77 | 7.38 | 97.68M |
| June 24, 2026 | 7.4 | 7.5 | 7.5 | 7.88 | 7.36 | 100.79M |
| June 23, 2026 | 7.38 | 7.42 | 7.42 | 7.6 | 7.35 | 76.56M |
| June 22, 2026 | 7.02 | 7.38 | 7.38 | 7.39 | 7.01 | 67.47M |
| June 18, 2026 | 7.22 | 7.03 | 7.03 | 7.24 | 7.03 | 30.72M |
| June 17, 2026 | 7.2 | 7.25 | 7.25 | 7.38 | 7.14 | 47.72M |
| June 16, 2026 | 7.15 | 7.22 | 7.22 | 7.24 | 7.1 | 41.82M |
| June 15, 2026 | 7.02 | 7.16 | 7.16 | 7.31 | 6.97 | 57.71M |
| June 12, 2026 | 6.77 | 6.97 | 6.97 | 7 | 6.74 | 45.93M |
| June 11, 2026 | 6.86 | 6.74 | 6.74 | 6.89 | 6.69 | 23.16M |
| June 10, 2026 | 6.74 | 6.86 | 6.86 | 6.87 | 6.71 | 27.29M |
| June 09, 2026 | 6.77 | 6.77 | 6.77 | 6.79 | 6.66 | 24.3M |
| June 08, 2026 | 6.8 | 6.76 | 6.76 | 6.87 | 6.7 | 35.11M |
| June 05, 2026 | 6.97 | 6.9 | 6.9 | 7.03 | 6.89 | 27.71M |
| June 04, 2026 | 7.1 | 6.97 | 6.97 | 7.16 | 6.93 | 37.01M |
| June 03, 2026 | 7.16 | 7.12 | 7.12 | 7.21 | 7.11 | 30.38M |
| June 02, 2026 | 7.17 | 7.18 | 7.18 | 7.21 | 7.11 | 35.67M |
| June 01, 2026 | 7.12 | 7.19 | 7.19 | 7.2 | 7.06 | 31.17M |
| May 29, 2026 | 7.18 | 7.13 | 7.13 | 7.28 | 7.13 | 43.37M |
| May 28, 2026 | 7.22 | 7.19 | 7.19 | 7.27 | 7.05 | 46.71M |
| May 27, 2026 | 7.2 | 7.22 | 7.22 | 7.39 | 7.14 | 50.78M |
| May 26, 2026 | 7.15 | 7.23 | 7.23 | 7.3 | 7.14 | 48.19M |
| May 25, 2026 | 7.2 | 7.19 | 7.19 | 7.25 | 7.08 | 41.42M |
| May 22, 2026 | 7.33 | 7.17 | 7.17 | 7.38 | 7.13 | 68.4M |
| May 21, 2026 | 7.05 | 7.29 | 7.29 | 7.66 | 7.05 | 137.99M |
| May 20, 2026 | 7.08 | 7.02 | 7.02 | 7.09 | 6.97 | 35.74M |
| May 19, 2026 | 7.08 | 7.11 | 7.11 | 7.14 | 6.99 | 40.06M |
| May 18, 2026 | 7.05 | 7.08 | 7.08 | 7.16 | 7.02 | 35.46M |
| May 15, 2026 | 7.18 | 7.03 | 7.03 | 7.2 | 6.99 | 46.37M |
| May 14, 2026 | 7.36 | 7.19 | 7.19 | 7.37 | 7.19 | 40.63M |
| May 13, 2026 | 7.38 | 7.34 | 7.34 | 7.41 | 7.28 | 40.94M |
| May 12, 2026 | 7.39 | 7.39 | 7.39 | 7.46 | 7.36 | 38.63M |
| May 11, 2026 | 7.33 | 7.4 | 7.4 | 7.43 | 7.3 | 34.25M |
| May 08, 2026 | 7.36 | 7.34 | 7.34 | 7.38 | 7.33 | 21.08M |
AD
