China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ) SHZ
6.85
+0.09(+1.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000758.SZ Historical Return
If you invested ¥1000 in China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ) 10 years ago, it would be worth ¥831.31 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 ¥1,397.96, while ¥1000 invested 1 year ago would be worth ¥1,436.06. This corresponds to total returns of -16.87%, 39.8%, 43.61%, respectively, with annualized returns of -1.83%, 6.93%, 43.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000758.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.78 | 6.85 | 6.85 | 6.89 | 6.66 | 42.6M |
| June 01, 2026 | 6.66 | 6.76 | 6.76 | 6.82 | 6.66 | 27.93M |
| May 29, 2026 | 6.91 | 6.7 | 6.7 | 7.07 | 6.67 | 41.7M |
| May 28, 2026 | 6.71 | 6.89 | 6.89 | 6.93 | 6.6 | 40.11M |
| May 27, 2026 | 7.11 | 6.75 | 6.75 | 7.12 | 6.7 | 60.8M |
| May 26, 2026 | 7.01 | 7.17 | 7.17 | 7.17 | 6.84 | 46.39M |
| May 25, 2026 | 7.17 | 7.04 | 7.04 | 7.24 | 6.96 | 35.12M |
| May 22, 2026 | 6.75 | 7.1 | 7.1 | 7.2 | 6.72 | 53.4M |
| May 21, 2026 | 6.94 | 6.72 | 6.72 | 7.18 | 6.71 | 48.71M |
| May 20, 2026 | 6.94 | 6.96 | 6.96 | 7.04 | 6.79 | 38.32M |
| May 19, 2026 | 7.09 | 7 | 7 | 7.09 | 6.83 | 38.19M |
| May 18, 2026 | 6.94 | 7.1 | 7.1 | 7.14 | 6.8 | 42.75M |
| May 15, 2026 | 7.38 | 7.07 | 7.07 | 7.39 | 7 | 57.34M |
| May 14, 2026 | 7.53 | 7.4 | 7.4 | 7.67 | 7.4 | 55.39M |
| May 13, 2026 | 7.51 | 7.54 | 7.54 | 7.63 | 7.5 | 49.25M |
| May 12, 2026 | 7.71 | 7.52 | 7.52 | 7.77 | 7.48 | 61.04M |
| May 11, 2026 | 7.49 | 7.66 | 7.66 | 7.79 | 7.48 | 83.2M |
| May 08, 2026 | 7.41 | 7.48 | 7.48 | 7.57 | 7.36 | 53.05M |
| May 07, 2026 | 7.32 | 7.49 | 7.49 | 7.53 | 7.31 | 74M |
| May 06, 2026 | 7.03 | 7.27 | 7.27 | 7.31 | 7.03 | 60.99M |
| April 30, 2026 | 6.9 | 7.01 | 7.01 | 7.11 | 6.9 | 33.38M |
| April 29, 2026 | 6.74 | 7.07 | 7.07 | 7.09 | 6.72 | 51.23M |
| April 28, 2026 | 6.91 | 6.81 | 6.81 | 6.92 | 6.75 | 33.65M |
| April 27, 2026 | 6.91 | 6.94 | 6.94 | 6.99 | 6.87 | 29.58M |
| April 24, 2026 | 6.9 | 6.92 | 6.92 | 6.98 | 6.79 | 33.49M |
| April 23, 2026 | 7.19 | 6.93 | 6.93 | 7.2 | 6.88 | 53.96M |
| April 22, 2026 | 6.97 | 7.21 | 7.21 | 7.25 | 6.95 | 52M |
| April 21, 2026 | 7.05 | 7.02 | 7.02 | 7.06 | 6.94 | 28.39M |
| April 20, 2026 | 7.02 | 7.07 | 7.07 | 7.13 | 7.01 | 45.31M |
| April 17, 2026 | 6.83 | 6.95 | 6.95 | 7.01 | 6.8 | 40.71M |
| April 16, 2026 | 6.72 | 6.86 | 6.86 | 6.86 | 6.72 | 37.36M |
| April 15, 2026 | 6.88 | 6.7 | 6.7 | 6.9 | 6.68 | 35.13M |
| April 14, 2026 | 6.97 | 6.8 | 6.8 | 6.98 | 6.73 | 34.07M |
| April 13, 2026 | 6.7 | 6.73 | 6.73 | 6.76 | 6.65 | 24.55M |
| April 10, 2026 | 6.8 | 6.71 | 6.71 | 6.83 | 6.7 | 30.81M |
| April 09, 2026 | 6.75 | 6.73 | 6.73 | 6.82 | 6.72 | 30.3M |
| April 08, 2026 | 6.7 | 6.86 | 6.86 | 6.87 | 6.69 | 50.86M |
| April 07, 2026 | 6.38 | 6.52 | 6.52 | 6.54 | 6.36 | 21.7M |
| April 03, 2026 | 6.5 | 6.37 | 6.37 | 6.53 | 6.37 | 21.29M |
| April 02, 2026 | 6.63 | 6.5 | 6.5 | 6.63 | 6.44 | 31.97M |
| April 01, 2026 | 6.75 | 6.65 | 6.65 | 6.8 | 6.58 | 34.31M |
| March 31, 2026 | 6.68 | 6.55 | 6.55 | 6.72 | 6.54 | 41.78M |
| March 30, 2026 | 6.57 | 6.7 | 6.7 | 6.73 | 6.52 | 48.2M |
| March 27, 2026 | 6.77 | 6.55 | 6.56 | 6.77 | 6.32 | 37.02M |
| March 26, 2026 | 6.47 | 6.42 | 6.42 | 6.56 | 6.4 | 37.21M |
| March 25, 2026 | 6.56 | 6.5 | 6.5 | 6.62 | 6.46 | 54.77M |
| March 24, 2026 | 6.28 | 6.4 | 6.4 | 6.41 | 6.16 | 56.81M |
| March 23, 2026 | 6.35 | 6.12 | 6.12 | 6.42 | 6.09 | 61.52M |
| March 20, 2026 | 6.77 | 6.51 | 6.51 | 6.8 | 6.5 | 46.55M |
| March 19, 2026 | 6.95 | 6.7 | 6.7 | 6.95 | 6.66 | 56.84M |
| March 18, 2026 | 7.12 | 7.1 | 7.1 | 7.16 | 6.99 | 38.82M |
| March 17, 2026 | 7.33 | 7.13 | 7.13 | 7.38 | 7.11 | 44.44M |
| March 16, 2026 | 7.4 | 7.31 | 7.31 | 7.49 | 7.13 | 63.53M |
| March 13, 2026 | 7.66 | 7.48 | 7.48 | 7.83 | 7.45 | 65.57M |
| March 12, 2026 | 7.75 | 7.73 | 7.73 | 7.82 | 7.61 | 53.87M |
| March 11, 2026 | 7.87 | 7.77 | 7.77 | 7.92 | 7.73 | 47.39M |
| March 10, 2026 | 7.96 | 7.88 | 7.84 | 8.01 | 7.86 | 30.23M |
| March 09, 2026 | 7.83 | 7.88 | 7.88 | 7.93 | 7.61 | 65.25M |
| March 06, 2026 | 7.96 | 7.96 | 7.96 | 8.1 | 7.81 | 57.43M |
| March 05, 2026 | 8.32 | 8.03 | 8.03 | 8.37 | 7.96 | 78.59M |
