Luoniushan Co., Ltd. (000735.SZ) SHZ

5.43

-0.2(-3.55%)

Updated at June 02 03:04PM

Currency In CNY

000735.SZ Historical Return

If you invested ¥1000 in Luoniushan Co., Ltd. (000735.SZ) 10 years ago, it would be worth ¥845.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥662.2, while ¥1000 invested 1 year ago would be worth ¥966.19. This corresponds to total returns of -15.42%, -33.78%, -3.38%, respectively, with annualized returns of -1.66%, -7.91%, -3.38%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000735.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 23, 2026	6.93	6.64	6.64	6.93	6.6	39.04M
March 20, 2026	7.23	7.04	7.04	7.28	7.03	24.76M
March 19, 2026	7.35	7.23	7.23	7.39	7.2	27.71M
March 18, 2026	7.58	7.42	7.42	7.62	7.29	36.85M
March 17, 2026	7.69	7.58	7.58	7.8	7.55	44.32M
March 16, 2026	7.65	7.69	7.69	7.76	7.61	27.17M
March 13, 2026	7.72	7.62	7.62	7.77	7.59	36.01M
March 12, 2026	7.61	7.73	7.73	7.8	7.56	38.54M
March 11, 2026	7.65	7.63	7.63	7.69	7.55	21.28M
March 10, 2026	7.45	7.65	7.65	7.7	7.45	12.56M
March 09, 2026	7.71	7.61	7.61	7.84	7.56	33.9M
March 06, 2026	7.45	7.76	7.76	7.78	7.44	49.03M
March 05, 2026	7.63	7.5	7.5	7.68	7.48	30.51M
March 04, 2026	7.71	7.54	7.6	7.71	7.43	19.91M