Guoyuan Securities Company Limited (000728.SZ) SHZ
7.16
-0.02(-0.28%)
Currency In CNY
- 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 ¥907.36 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,021.43, while ¥1000 invested 1 year ago would be worth ¥958.45. This corresponds to total returns of -9.26%, 2.14%, -4.16%, respectively, with annualized returns of -0.97%, 0.42%, -4.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000728.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 7.47 | 7.37 | 7.37 | 7.5 | 7.35 | 28.25M |
| May 06, 2026 | 7.35 | 7.42 | 7.42 | 7.45 | 7.35 | 27.82M |
| April 30, 2026 | 7.35 | 7.35 | 7.35 | 7.46 | 7.34 | 27.13M |
| April 29, 2026 | 7.28 | 7.36 | 7.36 | 7.37 | 7.28 | 23.56M |
| April 28, 2026 | 7.31 | 7.3 | 7.3 | 7.41 | 7.28 | 28.53M |
| April 27, 2026 | 7.31 | 7.31 | 7.31 | 7.37 | 7.3 | 19.25M |
| April 24, 2026 | 7.34 | 7.32 | 7.32 | 7.36 | 7.28 | 20.99M |
| April 23, 2026 | 7.4 | 7.36 | 7.36 | 7.43 | 7.33 | 27.11M |
| April 22, 2026 | 7.36 | 7.4 | 7.4 | 7.45 | 7.31 | 33.79M |
| April 21, 2026 | 7.55 | 7.4 | 7.4 | 7.55 | 7.35 | 83.96M |
| April 20, 2026 | 7.87 | 7.87 | 7.87 | 7.9 | 7.85 | 17.67M |
| April 17, 2026 | 7.85 | 7.86 | 7.86 | 7.88 | 7.8 | 14.86M |
| April 16, 2026 | 7.85 | 7.85 | 7.85 | 7.9 | 7.83 | 16.95M |
| April 15, 2026 | 7.86 | 7.82 | 7.82 | 7.88 | 7.81 | 13.58M |
| April 14, 2026 | 7.87 | 7.85 | 7.85 | 7.88 | 7.73 | 17.9M |
| April 13, 2026 | 7.72 | 7.8 | 7.8 | 7.85 | 7.71 | 23M |
| April 10, 2026 | 7.7 | 7.76 | 7.76 | 7.91 | 7.68 | 39.17M |
| April 09, 2026 | 7.73 | 7.61 | 7.61 | 7.73 | 7.61 | 17.65M |
| April 08, 2026 | 7.63 | 7.77 | 7.77 | 7.78 | 7.63 | 30.77M |
| April 07, 2026 | 7.57 | 7.53 | 7.53 | 7.59 | 7.49 | 12.72M |
| April 03, 2026 | 7.66 | 7.56 | 7.56 | 7.67 | 7.54 | 12.46M |
| April 02, 2026 | 7.73 | 7.64 | 7.64 | 7.73 | 7.6 | 19.82M |
| April 01, 2026 | 7.75 | 7.73 | 7.73 | 7.8 | 7.69 | 19.66M |
| March 31, 2026 | 7.63 | 7.67 | 7.67 | 7.91 | 7.62 | 40.71M |
| March 30, 2026 | 7.51 | 7.61 | 7.61 | 7.62 | 7.45 | 20.65M |
| March 27, 2026 | 7.44 | 7.58 | 7.58 | 7.61 | 7.43 | 22.44M |
| March 26, 2026 | 7.61 | 7.51 | 7.51 | 7.74 | 7.49 | 35.17M |
| March 25, 2026 | 7.47 | 7.56 | 7.56 | 7.62 | 7.47 | 24.64M |
| March 24, 2026 | 7.41 | 7.48 | 7.48 | 7.5 | 7.34 | 24.84M |
| March 23, 2026 | 7.64 | 7.34 | 7.34 | 7.69 | 7.3 | 44.17M |
| March 20, 2026 | 7.85 | 7.75 | 7.75 | 7.88 | 7.75 | 30.49M |
| March 19, 2026 | 7.88 | 7.83 | 7.83 | 7.91 | 7.79 | 24.97M |
| March 18, 2026 | 7.98 | 7.93 | 7.93 | 8 | 7.91 | 18.79M |
| March 17, 2026 | 7.97 | 7.98 | 7.98 | 8.12 | 7.96 | 31.08M |
| March 16, 2026 | 7.94 | 7.94 | 7.94 | 7.97 | 7.88 | 18.58M |
| March 13, 2026 | 7.99 | 7.96 | 7.96 | 8.05 | 7.96 | 18.32M |
| March 12, 2026 | 7.99 | 8 | 8 | 8.06 | 7.98 | 18.6M |
| March 11, 2026 | 7.98 | 8 | 8 | 8.02 | 7.93 | 21.34M |
| March 10, 2026 | 7.85 | 7.94 | 7.98 | 8.01 | 7.85 | 11.28M |
| March 09, 2026 | 7.9 | 7.9 | 7.9 | 7.94 | 7.8 | 27.73M |
| March 06, 2026 | 7.85 | 7.97 | 7.97 | 8.03 | 7.83 | 25.29M |
| March 05, 2026 | 7.97 | 7.87 | 7.87 | 7.97 | 7.85 | 24.71M |
