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 ¥793.89 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥749.28, while ¥1000 invested 1 year ago would be worth ¥780.78. This corresponds to total returns of -20.61%, -25.07%, -21.92%, respectively, with annualized returns of -2.28%, -5.61%, -21.92%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.28 | 5.36 | 5.36 | 5.43 | 5.22 | 35.68M |
| October 20, 2026 | 5.26 | 5.25 | 5.25 | 5.45 | 5.22 | 28.65M |
| October 19, 2026 | 5.34 | 5.27 | 5.27 | 5.39 | 5.22 | 24.19M |
| October 16, 2026 | 5.35 | 5.36 | 5.36 | 5.46 | 5.31 | 31.25M |
| October 15, 2026 | 5.39 | 5.29 | 5.29 | 5.44 | 5.27 | 30.64M |
| October 14, 2026 | 5.58 | 5.5 | 5.5 | 5.65 | 5.48 | 23.83M |
| October 13, 2026 | 5.5 | 5.61 | 5.61 | 5.68 | 5.46 | 36.48M |
| October 12, 2026 | 5.82 | 5.59 | 5.59 | 5.88 | 5.58 | 48.02M |
| October 09, 2026 | 5.62 | 5.77 | 5.77 | 5.79 | 5.56 | 47.58M |
| October 08, 2026 | 5.64 | 5.61 | 5.61 | 5.76 | 5.55 | 35.24M |
| September 30, 2026 | 5.76 | 5.69 | 5.69 | 5.81 | 5.65 | 37.92M |
| September 29, 2026 | 5.63 | 5.76 | 5.76 | 5.85 | 5.63 | 54.25M |
| September 28, 2026 | 5.63 | 5.67 | 5.67 | 5.77 | 5.53 | 63.54M |
| September 24, 2026 | 5.79 | 5.64 | 5.64 | 5.83 | 5.61 | 42.03M |
| September 23, 2026 | 5.81 | 5.8 | 5.8 | 5.99 | 5.79 | 54.14M |
| September 22, 2026 | 5.81 | 6 | 6 | 6.1 | 5.81 | 69.12M |
| September 21, 2026 | 5.93 | 6.09 | 6.09 | 6.1 | 5.86 | 69.53M |
| September 18, 2026 | 5.81 | 5.96 | 5.96 | 6.01 | 5.76 | 74.81M |
| September 17, 2026 | 6.51 | 5.94 | 5.94 | 6.51 | 5.68 | 95.93M |
| September 16, 2026 | 5.97 | 5.8 | 5.8 | 5.99 | 5.73 | 75.99M |
| September 15, 2026 | 6.51 | 5.87 | 5.87 | 6.56 | 5.85 | 124.26M |
| 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 |
AD
