Shanxi Hi-speed Group Co., Ltd. (000755.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000755.SZ Historical Return
If you invested ¥1000 in Shanxi Hi-speed Group Co., Ltd. (000755.SZ) 10 years ago, it would be worth ¥497.45 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,330.6, while ¥1000 invested 1 year ago would be worth ¥846.96. This corresponds to total returns of -50.26%, 33.06%, -15.3%, respectively, with annualized returns of -6.74%, 5.88%, -15.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000755.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.92 | 4.87 | 4.87 | 4.94 | 4.85 | 3.8M |
| November 10, 2026 | 4.93 | 4.93 | 4.93 | 4.96 | 4.86 | 5.57M |
| November 09, 2026 | 4.89 | 4.92 | 4.92 | 4.93 | 4.84 | 5.44M |
| November 06, 2026 | 4.8 | 4.87 | 4.87 | 4.89 | 4.77 | 6.13M |
| November 05, 2026 | 4.86 | 4.85 | 4.85 | 4.88 | 4.8 | 4.87M |
| November 04, 2026 | 4.95 | 4.87 | 4.87 | 5 | 4.84 | 6.94M |
| November 03, 2026 | 4.89 | 4.95 | 4.95 | 5 | 4.86 | 8.32M |
| November 02, 2026 | 4.82 | 4.92 | 4.92 | 4.94 | 4.8 | 8.51M |
| October 30, 2026 | 4.76 | 4.83 | 4.83 | 4.88 | 4.75 | 7.53M |
| October 29, 2026 | 4.84 | 4.78 | 4.78 | 4.88 | 4.74 | 12.47M |
| October 28, 2026 | 4.66 | 4.82 | 4.82 | 4.89 | 4.6 | 18.07M |
| October 27, 2026 | 4.55 | 4.48 | 4.48 | 4.56 | 4.48 | 2.79M |
| October 26, 2026 | 4.52 | 4.53 | 4.53 | 4.57 | 4.48 | 3.9M |
| October 23, 2026 | 4.49 | 4.52 | 4.52 | 4.55 | 4.37 | 6.42M |
| October 22, 2026 | 4.55 | 4.49 | 4.49 | 4.56 | 4.48 | 3.22M |
| October 21, 2026 | 4.59 | 4.55 | 4.55 | 4.61 | 4.54 | 2.63M |
| October 20, 2026 | 4.64 | 4.59 | 4.59 | 4.66 | 4.55 | 4.42M |
| October 19, 2026 | 4.64 | 4.65 | 4.65 | 4.7 | 4.63 | 3.54M |
| October 16, 2026 | 4.64 | 4.65 | 4.65 | 4.69 | 4.6 | 3.52M |
| October 15, 2026 | 4.71 | 4.62 | 4.62 | 4.72 | 4.6 | 5.97M |
| October 14, 2026 | 4.71 | 4.76 | 4.76 | 4.82 | 4.71 | 5.89M |
| October 13, 2026 | 4.72 | 4.72 | 4.72 | 4.77 | 4.68 | 5.58M |
| October 12, 2026 | 4.78 | 4.72 | 4.72 | 4.83 | 4.7 | 6.26M |
| October 09, 2026 | 4.75 | 4.78 | 4.78 | 4.79 | 4.73 | 4.73M |
| October 08, 2026 | 4.72 | 4.75 | 4.75 | 4.77 | 4.7 | 3.51M |
| September 30, 2026 | 4.7 | 4.73 | 4.73 | 4.73 | 4.67 | 2.35M |
| September 29, 2026 | 4.65 | 4.68 | 4.68 | 4.73 | 4.65 | 3.08M |
| September 28, 2026 | 4.67 | 4.68 | 4.68 | 4.7 | 4.63 | 3.1M |
| September 24, 2026 | 4.63 | 4.66 | 4.66 | 4.69 | 4.62 | 3.21M |
| September 23, 2026 | 4.76 | 4.64 | 4.64 | 4.76 | 4.62 | 3.17M |
| September 22, 2026 | 4.72 | 4.67 | 4.67 | 4.73 | 4.67 | 3.48M |
| September 21, 2026 | 4.69 | 4.72 | 4.72 | 4.73 | 4.67 | 3.25M |
| September 18, 2026 | 4.76 | 4.69 | 4.69 | 4.76 | 4.69 | 4.17M |
| September 17, 2026 | 4.7 | 4.74 | 4.74 | 4.78 | 4.68 | 4.5M |
| September 16, 2026 | 4.71 | 4.71 | 4.71 | 4.75 | 4.66 | 6M |
| September 15, 2026 | 4.86 | 4.73 | 4.73 | 4.86 | 4.71 | 5.39M |
| September 11, 2026 | 4.86 | 4.82 | 4.82 | 4.88 | 4.77 | 5.26M |
| September 10, 2026 | 4.76 | 4.88 | 4.88 | 4.92 | 4.76 | 4.02M |
| September 09, 2026 | 4.84 | 4.85 | 4.85 | 4.88 | 4.78 | 3.88M |
| September 08, 2026 | 4.85 | 4.85 | 4.85 | 4.89 | 4.8 | 5.53M |
| September 07, 2026 | 4.76 | 4.87 | 4.87 | 4.97 | 4.76 | 6.57M |
| September 04, 2026 | 4.76 | 4.77 | 4.77 | 4.82 | 4.73 | 3.67M |
| September 03, 2026 | 4.83 | 4.76 | 4.76 | 4.85 | 4.76 | 3.68M |
| September 02, 2026 | 4.9 | 4.82 | 4.82 | 4.9 | 4.78 | 5.23M |
| September 01, 2026 | 4.81 | 4.91 | 4.91 | 4.92 | 4.79 | 6.52M |
| August 31, 2026 | 4.81 | 4.82 | 4.82 | 4.87 | 4.79 | 4.26M |
| August 28, 2026 | 4.76 | 4.83 | 4.83 | 4.87 | 4.73 | 4.88M |
| August 27, 2026 | 4.83 | 4.76 | 4.76 | 4.83 | 4.71 | 5.39M |
| August 26, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.78 | 3.87M |
| August 25, 2026 | 4.75 | 4.81 | 4.81 | 4.82 | 4.75 | 3.85M |
| August 24, 2026 | 4.79 | 4.8 | 4.8 | 4.82 | 4.74 | 3.9M |
| August 21, 2026 | 4.78 | 4.78 | 4.78 | 4.79 | 4.72 | 3.4M |
| August 20, 2026 | 4.76 | 4.8 | 4.8 | 4.83 | 4.72 | 4.22M |
| August 19, 2026 | 4.74 | 4.75 | 4.75 | 4.81 | 4.72 | 4.65M |
| August 18, 2026 | 4.84 | 4.75 | 4.75 | 4.87 | 4.73 | 4.82M |
| August 17, 2026 | 4.67 | 4.84 | 4.84 | 4.84 | 4.6 | 9.95M |
| August 14, 2026 | 4.63 | 4.65 | 4.65 | 4.66 | 4.59 | 2.74M |
| August 13, 2026 | 4.68 | 4.65 | 4.65 | 4.7 | 4.63 | 2.74M |
| August 12, 2026 | 4.65 | 4.68 | 4.68 | 4.7 | 4.63 | 3.03M |
| August 11, 2026 | 4.7 | 4.67 | 4.67 | 4.76 | 4.66 | 3.56M |
AD
