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 ¥1,006.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥890.62, while ¥1000 invested 1 year ago would be worth ¥958.72. This corresponds to total returns of 0.64%, -10.94%, -4.13%, respectively, with annualized returns of 0.06%, -2.29%, -4.13%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 6.51 | 6.27 | 6.27 | 6.6 | 6.19 | 99.54M |
| September 10, 2026 | 6.8 | 6.52 | 6.52 | 6.9 | 6.48 | 160.2M |
| September 09, 2026 | 6.76 | 7.02 | 7.02 | 7.23 | 6.6 | 225.67M |
| September 08, 2026 | 6.65 | 6.81 | 6.81 | 7.31 | 6.65 | 260.3M |
| September 07, 2026 | 6.73 | 6.74 | 6.74 | 6.74 | 6.62 | 52.08M |
| September 04, 2026 | 5.57 | 6.13 | 6.13 | 6.13 | 5.5 | 79.82M |
| September 03, 2026 | 5.74 | 5.57 | 5.57 | 5.74 | 5.55 | 31.64M |
| September 02, 2026 | 5.82 | 5.67 | 5.67 | 5.86 | 5.65 | 47.83M |
| September 01, 2026 | 5.73 | 5.9 | 5.9 | 6.09 | 5.69 | 73.33M |
| August 31, 2026 | 5.88 | 5.69 | 5.69 | 5.89 | 5.68 | 61.54M |
| August 28, 2026 | 5.85 | 5.86 | 5.86 | 5.9 | 5.71 | 68.46M |
| August 27, 2026 | 5.52 | 5.74 | 5.74 | 5.87 | 5.48 | 79.91M |
| August 26, 2026 | 5.39 | 5.54 | 5.54 | 5.7 | 5.39 | 73.33M |
| August 25, 2026 | 5.25 | 5.49 | 5.49 | 5.51 | 5.24 | 77.71M |
| August 24, 2026 | 5.4 | 5.32 | 5.32 | 5.45 | 5.18 | 73.14M |
| August 21, 2026 | 5.76 | 5.43 | 5.43 | 5.8 | 5.38 | 125.72M |
| August 20, 2026 | 5.82 | 5.98 | 5.98 | 6.24 | 5.5 | 172.75M |
| August 19, 2026 | 6.15 | 5.87 | 5.87 | 6.47 | 5.82 | 193.66M |
| August 18, 2026 | 5.72 | 6.18 | 6.18 | 6.18 | 5.71 | 120.14M |
| August 17, 2026 | 5.4 | 5.62 | 5.62 | 5.62 | 5.22 | 88.36M |
| August 14, 2026 | 5.2 | 5.11 | 5.11 | 5.23 | 5.04 | 30.47M |
| August 13, 2026 | 5.26 | 5.22 | 5.22 | 5.29 | 5.17 | 23.94M |
| August 12, 2026 | 5.19 | 5.28 | 5.28 | 5.29 | 5.17 | 20.17M |
| August 11, 2026 | 5.31 | 5.18 | 5.18 | 5.33 | 5.18 | 23.7M |
| August 10, 2026 | 5.2 | 5.32 | 5.32 | 5.33 | 5.15 | 34.21M |
| August 07, 2026 | 5.16 | 5.12 | 5.12 | 5.17 | 5.02 | 23.45M |
| August 06, 2026 | 5.22 | 5.16 | 5.16 | 5.28 | 5.1 | 35.4M |
| August 05, 2026 | 5.28 | 5.24 | 5.24 | 5.3 | 5.2 | 27.38M |
| August 04, 2026 | 5.34 | 5.28 | 5.28 | 5.35 | 5.25 | 20.68M |
| August 03, 2026 | 5.27 | 5.35 | 5.35 | 5.36 | 5.23 | 21.79M |
| July 31, 2026 | 5.15 | 5.26 | 5.26 | 5.28 | 5.12 | 27.58M |
| July 30, 2026 | 5.07 | 5.21 | 5.21 | 5.23 | 5.05 | 32.4M |
| July 29, 2026 | 5.01 | 5.08 | 5.08 | 5.09 | 5 | 20.45M |
| July 28, 2026 | 4.94 | 5 | 5 | 5.08 | 4.92 | 21.72M |
| July 27, 2026 | 4.86 | 4.97 | 4.97 | 4.97 | 4.81 | 15.99M |
| July 24, 2026 | 4.97 | 4.85 | 4.85 | 5.05 | 4.84 | 21.45M |
| July 23, 2026 | 4.93 | 5.02 | 5.02 | 5.04 | 4.85 | 22.2M |
| July 22, 2026 | 4.87 | 4.92 | 4.92 | 4.94 | 4.84 | 14.59M |
| July 21, 2026 | 4.95 | 4.89 | 4.89 | 4.97 | 4.84 | 24.44M |
| July 20, 2026 | 4.93 | 4.95 | 4.95 | 5.04 | 4.87 | 25.45M |
| July 17, 2026 | 5.09 | 4.95 | 4.95 | 5.18 | 4.87 | 28.85M |
| July 16, 2026 | 5.01 | 5.11 | 5.11 | 5.15 | 4.98 | 30.66M |
| July 15, 2026 | 4.9 | 5.03 | 5.03 | 5.1 | 4.87 | 23.03M |
| July 14, 2026 | 4.84 | 4.94 | 4.94 | 4.95 | 4.79 | 17.61M |
| July 13, 2026 | 4.99 | 4.88 | 4.88 | 5 | 4.85 | 18.62M |
| July 10, 2026 | 4.86 | 5 | 5 | 5.08 | 4.76 | 26.03M |
| July 09, 2026 | 4.88 | 4.86 | 4.86 | 4.93 | 4.78 | 18.49M |
| July 08, 2026 | 4.98 | 4.87 | 4.87 | 4.99 | 4.84 | 18.35M |
| July 07, 2026 | 5.11 | 4.96 | 4.96 | 5.11 | 4.93 | 24.94M |
| July 06, 2026 | 5.07 | 5.12 | 5.12 | 5.19 | 5.04 | 27.14M |
| July 03, 2026 | 5.06 | 5.04 | 5.04 | 5.14 | 4.96 | 26.08M |
| July 02, 2026 | 5.05 | 5.08 | 5.08 | 5.2 | 5 | 36.82M |
| July 01, 2026 | 4.75 | 4.98 | 4.98 | 5.13 | 4.75 | 38.83M |
| June 30, 2026 | 4.81 | 4.75 | 4.75 | 4.84 | 4.71 | 19.6M |
| June 29, 2026 | 4.77 | 4.83 | 4.83 | 4.97 | 4.71 | 26.04M |
| June 26, 2026 | 4.84 | 4.79 | 4.79 | 4.94 | 4.75 | 23.64M |
| June 25, 2026 | 4.87 | 4.86 | 4.86 | 4.92 | 4.81 | 14.69M |
| June 24, 2026 | 5.07 | 4.89 | 4.89 | 5.07 | 4.86 | 19.35M |
| June 23, 2026 | 5.03 | 5.06 | 5.06 | 5.21 | 5.01 | 24.57M |
| June 22, 2026 | 4.98 | 5.01 | 5.01 | 5.02 | 4.86 | 20.44M |
AD
