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 ¥851.91 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥789.09, while ¥1000 invested 1 year ago would be worth ¥849.21. This corresponds to total returns of -14.81%, -21.09%, -15.08%, respectively, with annualized returns of -1.59%, -4.62%, -15.08%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
