Shanxi Hi-speed Group Co., Ltd. (000755.SZ) SHZ
5.35
+0.03(+0.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.35
+0.03(+0.56%)
Currency In CNY
If you invested ¥1000 in Shanxi Hi-speed Group Co., Ltd. (000755.SZ) 10 years ago, it would be worth ¥607.95 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 ¥1,559.77, while ¥1000 invested 1 year ago would be worth ¥1,094.07. This corresponds to total returns of -39.2%, 55.98%, 9.41%, respectively, with annualized returns of -4.85%, 9.29%, 9.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 5.3 | 5.32 | 5.32 | 5.35 | 5.15 | 16.27M |
| May 29, 2026 | 5.2 | 5.28 | 5.28 | 5.32 | 5.19 | 11.08M |
| May 28, 2026 | 5.27 | 5.19 | 5.19 | 5.46 | 5.17 | 11.48M |
| May 27, 2026 | 5.21 | 5.27 | 5.27 | 5.35 | 5.17 | 12.36M |
| May 26, 2026 | 5.18 | 5.22 | 5.22 | 5.29 | 5.07 | 7.74M |
| May 25, 2026 | 5.09 | 5.19 | 5.19 | 5.21 | 5.08 | 5.57M |
| May 22, 2026 | 5.09 | 5.1 | 5.1 | 5.11 | 4.99 | 6.91M |
| May 21, 2026 | 5.23 | 5.09 | 5.09 | 5.23 | 5.07 | 7.23M |
| May 20, 2026 | 5.22 | 5.13 | 5.13 | 5.23 | 5.11 | 7.33M |
| May 19, 2026 | 5.18 | 5.24 | 5.24 | 5.38 | 5.18 | 8.45M |
| May 18, 2026 | 5.23 | 5.18 | 5.18 | 5.28 | 5.12 | 7.2M |
| May 15, 2026 | 5.32 | 5.25 | 5.25 | 5.35 | 5.16 | 10.95M |
| May 14, 2026 | 5.27 | 5.3 | 5.3 | 5.49 | 5.24 | 17.18M |
| May 13, 2026 | 5.04 | 5.3 | 5.3 | 5.31 | 5.02 | 20.46M |
| May 12, 2026 | 5 | 5.06 | 5.06 | 5.07 | 4.97 | 8.01M |
| May 11, 2026 | 5.04 | 5 | 5 | 5.04 | 4.97 | 4.31M |
| May 08, 2026 | 4.98 | 5.03 | 5.03 | 5.04 | 4.96 | 5.18M |
| May 07, 2026 | 5.07 | 4.99 | 4.99 | 5.07 | 4.98 | 7.32M |
| May 06, 2026 | 5.03 | 5.07 | 5.07 | 5.08 | 5.03 | 5.68M |
| April 30, 2026 | 5.03 | 5.03 | 5.03 | 5.07 | 4.99 | 4M |
| April 29, 2026 | 5 | 5.04 | 5.04 | 5.07 | 4.97 | 9.38M |
| April 28, 2026 | 4.93 | 4.99 | 4.99 | 5.02 | 4.91 | 9.89M |
| April 27, 2026 | 5.1 | 4.97 | 4.97 | 5.15 | 4.86 | 21.65M |
| April 24, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.1 | 4.9M |
| April 23, 2026 | 5.13 | 5.19 | 5.19 | 5.19 | 5.09 | 5.15M |
| April 22, 2026 | 5.15 | 5.13 | 5.13 | 5.17 | 5.12 | 3.19M |
| April 21, 2026 | 5.13 | 5.18 | 5.18 | 5.2 | 5.11 | 5.32M |
| April 20, 2026 | 5.12 | 5.12 | 5.12 | 5.13 | 5.07 | 3.88M |
| April 17, 2026 | 5.14 | 5.1 | 5.1 | 5.15 | 5.09 | 3.36M |
| April 16, 2026 | 5.12 | 5.15 | 5.15 | 5.16 | 5.09 | 4.07M |
| April 15, 2026 | 5.11 | 5.11 | 5.11 | 5.14 | 5.08 | 4.28M |
| April 14, 2026 | 5.08 | 5.1 | 5.1 | 5.11 | 5.04 | 4.43M |
| April 13, 2026 | 5.1 | 5.06 | 5.06 | 5.1 | 5.02 | 4.12M |
| April 10, 2026 | 5.1 | 5.1 | 5.1 | 5.14 | 5.08 | 4.66M |
| April 09, 2026 | 5.2 | 5.08 | 5.08 | 5.2 | 5.06 | 6.17M |
| April 08, 2026 | 5.15 | 5.18 | 5.18 | 5.2 | 5.11 | 5.94M |
| April 07, 2026 | 5 | 5.09 | 5.09 | 5.1 | 4.94 | 7.33M |
| April 03, 2026 | 5.16 | 5 | 5 | 5.18 | 4.97 | 10.44M |
| April 02, 2026 | 5.2 | 5.17 | 5.17 | 5.24 | 5.16 | 5.01M |
| April 01, 2026 | 5.25 | 5.21 | 5.21 | 5.3 | 5.19 | 4.87M |
| March 31, 2026 | 5.26 | 5.22 | 5.22 | 5.35 | 5.19 | 6.46M |
| March 30, 2026 | 5.28 | 5.3 | 5.3 | 5.33 | 5.18 | 5.28M |
| March 27, 2026 | 5.34 | 5.3 | 5.3 | 5.38 | 5.27 | 8.87M |
| March 26, 2026 | 5.38 | 5.34 | 5.34 | 5.44 | 5.34 | 6.76M |
| March 25, 2026 | 5.22 | 5.38 | 5.38 | 5.38 | 5.17 | 9.48M |
| March 24, 2026 | 5.12 | 5.21 | 5.21 | 5.22 | 5.05 | 11.2M |
| March 23, 2026 | 5.3 | 5.01 | 5.01 | 5.34 | 4.96 | 16.26M |
| March 20, 2026 | 5.38 | 5.34 | 5.34 | 5.46 | 5.3 | 6.12M |
| March 19, 2026 | 5.46 | 5.39 | 5.39 | 5.48 | 5.36 | 5.52M |
| March 18, 2026 | 5.51 | 5.47 | 5.47 | 5.51 | 5.39 | 5.83M |
| March 17, 2026 | 5.52 | 5.49 | 5.49 | 5.56 | 5.47 | 6.72M |
| March 16, 2026 | 5.6 | 5.5 | 5.5 | 5.64 | 5.47 | 7.49M |
| March 13, 2026 | 5.58 | 5.58 | 5.58 | 5.62 | 5.55 | 5.95M |
| March 12, 2026 | 5.54 | 5.58 | 5.58 | 5.63 | 5.53 | 7.76M |
| March 11, 2026 | 5.56 | 5.54 | 5.54 | 5.58 | 5.43 | 6.42M |
| March 10, 2026 | 5.44 | 5.55 | 5.55 | 5.56 | 5.44 | 3.99M |
| March 09, 2026 | 5.56 | 5.53 | 5.53 | 5.62 | 5.51 | 11.36M |
| March 06, 2026 | 5.44 | 5.56 | 5.56 | 5.58 | 5.41 | 10.62M |
| March 05, 2026 | 5.46 | 5.45 | 5.45 | 5.48 | 5.39 | 11.54M |
| March 04, 2026 | 5.3 | 5.41 | 5.45 | 5.47 | 5.3 | 8.71M |