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 ¥568.2 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥995.6, while ¥1000 invested 1 year ago would be worth ¥794.15. This corresponds to total returns of -43.18%, -0.44%, -20.58%, respectively, with annualized returns of -5.5%, -0.09%, -20.58%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.85 | 6.81 | 6.81 | 6.87 | 6.79 | 16.01M |
| November 10, 2026 | 6.9 | 6.85 | 6.85 | 6.91 | 6.84 | 17.9M |
| November 09, 2026 | 6.94 | 6.85 | 6.85 | 6.95 | 6.85 | 17.65M |
| November 06, 2026 | 6.89 | 6.92 | 6.92 | 6.96 | 6.87 | 22.4M |
| November 05, 2026 | 7.06 | 7 | 7 | 7.07 | 6.96 | 23M |
| November 04, 2026 | 6.96 | 7.08 | 7.08 | 7.09 | 6.93 | 36.74M |
| November 03, 2026 | 6.89 | 6.95 | 6.95 | 6.97 | 6.86 | 27.93M |
| November 02, 2026 | 6.67 | 6.9 | 6.9 | 6.93 | 6.66 | 49.65M |
| October 30, 2026 | 6.68 | 6.63 | 6.63 | 6.73 | 6.62 | 24.88M |
| October 29, 2026 | 6.83 | 6.78 | 6.78 | 6.84 | 6.74 | 26.57M |
| October 28, 2026 | 6.82 | 6.84 | 6.84 | 6.87 | 6.81 | 25.61M |
| October 27, 2026 | 6.89 | 6.81 | 6.81 | 6.95 | 6.81 | 30.28M |
| October 26, 2026 | 6.9 | 6.95 | 6.95 | 6.95 | 6.81 | 37M |
| October 23, 2026 | 6.99 | 6.97 | 6.97 | 7.03 | 6.81 | 31.64M |
| October 22, 2026 | 7.08 | 7 | 7 | 7.12 | 7 | 19.74M |
| October 21, 2026 | 7.13 | 7.08 | 7.08 | 7.15 | 7.06 | 13.83M |
| October 20, 2026 | 7.21 | 7.12 | 7.12 | 7.23 | 7.09 | 22.69M |
| October 19, 2026 | 7.09 | 7.23 | 7.23 | 7.28 | 7.08 | 29.2M |
| October 16, 2026 | 7.28 | 7.14 | 7.14 | 7.28 | 7.08 | 26.69M |
| October 15, 2026 | 7.23 | 7.24 | 7.24 | 7.31 | 7.17 | 25.76M |
| October 14, 2026 | 7.27 | 7.32 | 7.32 | 7.36 | 7.25 | 21.83M |
| October 13, 2026 | 7.3 | 7.27 | 7.27 | 7.35 | 7.24 | 19.32M |
| October 12, 2026 | 7.29 | 7.32 | 7.32 | 7.35 | 7.28 | 20.27M |
| October 09, 2026 | 7.17 | 7.29 | 7.29 | 7.32 | 7.16 | 23.49M |
| October 08, 2026 | 7.24 | 7.17 | 7.17 | 7.3 | 7.14 | 16.78M |
| September 30, 2026 | 7.22 | 7.25 | 7.25 | 7.28 | 7.22 | 12.83M |
| September 29, 2026 | 7.17 | 7.2 | 7.2 | 7.26 | 7.16 | 19.25M |
| September 28, 2026 | 7.29 | 7.18 | 7.18 | 7.32 | 7.14 | 18.71M |
| September 24, 2026 | 7.4 | 7.29 | 7.29 | 7.41 | 7.28 | 17.87M |
| September 23, 2026 | 7.47 | 7.41 | 7.41 | 7.5 | 7.41 | 15.48M |
| September 22, 2026 | 7.47 | 7.49 | 7.49 | 7.59 | 7.47 | 19.48M |
| September 21, 2026 | 7.49 | 7.53 | 7.53 | 7.55 | 7.44 | 21.5M |
| September 18, 2026 | 7.47 | 7.47 | 7.47 | 7.51 | 7.42 | 18.43M |
| September 17, 2026 | 7.5 | 7.44 | 7.44 | 7.54 | 7.43 | 14.54M |
| September 16, 2026 | 7.47 | 7.52 | 7.52 | 7.56 | 7.39 | 16.83M |
| September 15, 2026 | 7.51 | 7.49 | 7.49 | 7.56 | 7.46 | 14.56M |
| September 11, 2026 | 7.72 | 7.53 | 7.53 | 7.73 | 7.5 | 29.59M |
| September 10, 2026 | 7.7 | 7.75 | 7.75 | 7.78 | 7.68 | 20.14M |
| September 09, 2026 | 7.79 | 7.74 | 7.74 | 7.8 | 7.66 | 23.2M |
| September 08, 2026 | 7.71 | 7.76 | 7.76 | 7.92 | 7.69 | 30.91M |
| September 07, 2026 | 7.76 | 7.72 | 7.72 | 7.81 | 7.7 | 31.88M |
| September 04, 2026 | 7.74 | 7.76 | 7.76 | 7.85 | 7.7 | 34.4M |
| September 03, 2026 | 7.71 | 7.68 | 7.68 | 7.8 | 7.65 | 27.07M |
| September 02, 2026 | 7.88 | 7.71 | 7.71 | 7.92 | 7.69 | 31.62M |
| September 01, 2026 | 7.7 | 7.88 | 7.88 | 7.93 | 7.66 | 57.06M |
| August 31, 2026 | 7.66 | 7.71 | 7.71 | 7.75 | 7.62 | 39.26M |
| August 28, 2026 | 7.69 | 7.7 | 7.7 | 7.74 | 7.62 | 38.82M |
| August 27, 2026 | 7.6 | 7.72 | 7.72 | 7.74 | 7.6 | 67.49M |
| August 26, 2026 | 7.39 | 7.69 | 7.69 | 7.73 | 7.36 | 95.23M |
| August 25, 2026 | 7.23 | 7.35 | 7.35 | 7.4 | 7.21 | 73.59M |
| August 24, 2026 | 7.03 | 7.09 | 7.09 | 7.13 | 7.01 | 18.67M |
| August 21, 2026 | 7.03 | 7.04 | 7.04 | 7.06 | 7 | 12.05M |
| August 20, 2026 | 7.01 | 7.04 | 7.04 | 7.07 | 6.99 | 13.74M |
| August 19, 2026 | 7.07 | 6.99 | 6.99 | 7.11 | 6.98 | 21.15M |
| August 18, 2026 | 7.16 | 7.08 | 7.08 | 7.17 | 7.05 | 20.11M |
| August 17, 2026 | 7.14 | 7.16 | 7.16 | 7.17 | 7.12 | 11.29M |
| August 14, 2026 | 7.21 | 7.13 | 7.13 | 7.25 | 7.12 | 21.5M |
| August 13, 2026 | 7.24 | 7.23 | 7.23 | 7.3 | 7.2 | 20.69M |
| August 12, 2026 | 7.19 | 7.22 | 7.22 | 7.23 | 7.17 | 12.13M |
| August 11, 2026 | 7.22 | 7.18 | 7.18 | 7.23 | 7.18 | 14.17M |
AD
