Luoniushan Co., Ltd. (000735.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000735.SZ Historical Return
If you invested ¥1000 in Luoniushan Co., Ltd. (000735.SZ) 10 years ago, it would be worth ¥782.81 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥640.66, while ¥1000 invested 1 year ago would be worth ¥852.04. This corresponds to total returns of -21.72%, -35.93%, -14.8%, respectively, with annualized returns of -2.42%, -8.52%, -14.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000735.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.98 | 5.01 | 5.01 | 5.02 | 4.86 | 20.44M |
| June 18, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.95 | 17.97M |
| June 17, 2026 | 5.25 | 5.07 | 5.07 | 5.25 | 5.03 | 25.79M |
| June 16, 2026 | 5.21 | 5.26 | 5.26 | 5.31 | 5.08 | 19.16M |
| June 15, 2026 | 5.24 | 5.22 | 5.22 | 5.28 | 5.14 | 26.26M |
| June 12, 2026 | 5.12 | 5.24 | 5.24 | 5.29 | 5.07 | 45M |
| June 11, 2026 | 5.07 | 5.06 | 5.06 | 5.13 | 5.01 | 14.61M |
| June 10, 2026 | 5.07 | 5.1 | 5.1 | 5.15 | 5.01 | 19.58M |
| June 09, 2026 | 5.1 | 5.08 | 5.08 | 5.12 | 4.99 | 15.66M |
| June 08, 2026 | 5.09 | 5.06 | 5.06 | 5.32 | 5 | 22.26M |
| June 05, 2026 | 5.24 | 5.21 | 5.21 | 5.32 | 5.17 | 18.89M |
| June 04, 2026 | 5.37 | 5.26 | 5.26 | 5.44 | 5.22 | 16.56M |
| June 03, 2026 | 5.43 | 5.38 | 5.38 | 5.45 | 5.34 | 15.24M |
| June 02, 2026 | 5.64 | 5.43 | 5.43 | 5.65 | 5.4 | 18.51M |
| June 01, 2026 | 5.55 | 5.63 | 5.63 | 5.65 | 5.49 | 20.88M |
| May 29, 2026 | 5.55 | 5.59 | 5.59 | 5.68 | 5.53 | 16.41M |
| May 28, 2026 | 5.57 | 5.56 | 5.56 | 5.62 | 5.44 | 15M |
| May 27, 2026 | 5.74 | 5.6 | 5.6 | 5.76 | 5.56 | 19.82M |
| May 26, 2026 | 5.87 | 5.74 | 5.74 | 5.88 | 5.69 | 19.06M |
| May 25, 2026 | 6.03 | 5.88 | 5.88 | 6.03 | 5.83 | 13.73M |
| May 22, 2026 | 5.95 | 5.95 | 5.95 | 5.98 | 5.89 | 12.6M |
| May 21, 2026 | 6.2 | 5.89 | 5.89 | 6.2 | 5.88 | 16.13M |
| May 20, 2026 | 6.16 | 6.07 | 6.07 | 6.18 | 6.02 | 12.76M |
| May 19, 2026 | 6.15 | 6.2 | 6.2 | 6.22 | 6.08 | 14.97M |
| May 18, 2026 | 6.2 | 6.15 | 6.15 | 6.24 | 6.08 | 16.71M |
| May 15, 2026 | 6.38 | 6.24 | 6.24 | 6.42 | 6.19 | 19.71M |
| May 14, 2026 | 6.48 | 6.38 | 6.38 | 6.5 | 6.34 | 18.65M |
| May 13, 2026 | 6.33 | 6.48 | 6.48 | 6.55 | 6.29 | 24.38M |
| May 12, 2026 | 6.53 | 6.34 | 6.34 | 6.53 | 6.3 | 24.88M |
| May 11, 2026 | 6.56 | 6.55 | 6.55 | 6.59 | 6.46 | 17.92M |
| May 08, 2026 | 6.53 | 6.55 | 6.55 | 6.56 | 6.51 | 12.72M |
| May 07, 2026 | 6.59 | 6.52 | 6.52 | 6.65 | 6.5 | 21.96M |
| May 06, 2026 | 6.58 | 6.59 | 6.59 | 6.65 | 6.54 | 23.1M |
| April 30, 2026 | 6.38 | 6.58 | 6.58 | 6.76 | 6.38 | 28.55M |
| April 29, 2026 | 6.25 | 6.41 | 6.41 | 6.48 | 6.22 | 29.17M |
| April 28, 2026 | 6.44 | 6.27 | 6.27 | 6.49 | 6.18 | 44.75M |
| April 27, 2026 | 6.69 | 6.58 | 6.58 | 6.69 | 6.54 | 19.73M |
| April 24, 2026 | 6.78 | 6.69 | 6.69 | 6.8 | 6.66 | 15.74M |
| April 23, 2026 | 6.9 | 6.81 | 6.81 | 6.92 | 6.76 | 20.46M |
| April 22, 2026 | 6.95 | 6.94 | 6.94 | 7.07 | 6.9 | 21.33M |
| April 21, 2026 | 7.15 | 6.97 | 6.97 | 7.24 | 6.91 | 30.11M |
| April 20, 2026 | 7.05 | 7.15 | 7.15 | 7.31 | 7.04 | 40.48M |
| April 17, 2026 | 6.93 | 6.92 | 6.92 | 6.95 | 6.85 | 16.41M |
| April 16, 2026 | 6.93 | 6.94 | 6.94 | 6.95 | 6.81 | 21.32M |
| April 15, 2026 | 6.9 | 6.93 | 6.93 | 6.97 | 6.84 | 25.44M |
| April 14, 2026 | 6.77 | 6.89 | 6.89 | 6.93 | 6.74 | 32.37M |
| April 13, 2026 | 6.65 | 6.76 | 6.76 | 6.78 | 6.63 | 22.81M |
| April 10, 2026 | 6.63 | 6.63 | 6.63 | 6.69 | 6.59 | 13.64M |
| April 09, 2026 | 6.68 | 6.59 | 6.59 | 6.74 | 6.57 | 17.71M |
| April 08, 2026 | 6.68 | 6.75 | 6.75 | 6.75 | 6.61 | 22.6M |
| April 07, 2026 | 6.44 | 6.62 | 6.62 | 6.68 | 6.38 | 25.99M |
| April 03, 2026 | 6.74 | 6.4 | 6.4 | 6.74 | 6.39 | 24.83M |
| April 02, 2026 | 6.71 | 6.74 | 6.74 | 6.83 | 6.69 | 23.35M |
| April 01, 2026 | 6.75 | 6.72 | 6.72 | 6.78 | 6.68 | 11.35M |
| March 31, 2026 | 6.8 | 6.68 | 6.68 | 6.88 | 6.66 | 17.06M |
| March 30, 2026 | 6.76 | 6.83 | 6.83 | 6.88 | 6.73 | 14.6M |
| March 27, 2026 | 6.61 | 6.83 | 6.83 | 6.84 | 6.59 | 18.73M |
| March 26, 2026 | 6.8 | 6.69 | 6.69 | 6.9 | 6.66 | 16.66M |
| March 25, 2026 | 6.85 | 6.82 | 6.82 | 6.85 | 6.77 | 20.66M |
| March 24, 2026 | 6.75 | 6.8 | 6.8 | 6.81 | 6.61 | 23.86M |
AD
