China Nonferrous Metal Industry's Foreign Engineering and Construction Co.,Ltd. (000758.SZ) SHZ
Currency In CNY
AD
- 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 ¥711.44 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,015.99, while ¥1000 invested 1 year ago would be worth ¥797.77. This corresponds to total returns of -28.86%, 1.6%, -20.22%, respectively, with annualized returns of -3.35%, 0.32%, -20.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000758.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.7 | 5.72 | 5.72 | 5.75 | 5.69 | 11.89M |
| September 29, 2026 | 5.62 | 5.71 | 5.71 | 5.73 | 5.61 | 15.74M |
| September 28, 2026 | 5.75 | 5.63 | 5.63 | 5.75 | 5.58 | 23.13M |
| September 24, 2026 | 5.94 | 5.8 | 5.8 | 5.96 | 5.8 | 22.22M |
| September 23, 2026 | 6.09 | 5.99 | 5.99 | 6.1 | 5.98 | 17.76M |
| September 22, 2026 | 5.99 | 6.06 | 6.06 | 6.14 | 5.99 | 33.52M |
| September 21, 2026 | 5.94 | 5.99 | 5.99 | 6.03 | 5.94 | 17.95M |
| September 18, 2026 | 5.99 | 5.98 | 5.98 | 6.01 | 5.93 | 20.06M |
| September 17, 2026 | 6.11 | 5.9 | 5.9 | 6.11 | 5.85 | 25.6M |
| September 16, 2026 | 5.93 | 6.04 | 6.04 | 6.08 | 5.86 | 25.07M |
| September 15, 2026 | 5.96 | 5.96 | 5.96 | 6.04 | 5.94 | 17.78M |
| September 11, 2026 | 6.11 | 6.01 | 6.01 | 6.17 | 5.84 | 55.04M |
| September 10, 2026 | 6.3 | 6.3 | 6.3 | 6.41 | 6.29 | 23.4M |
| September 09, 2026 | 6.26 | 6.38 | 6.38 | 6.41 | 6.25 | 34.47M |
| September 08, 2026 | 6.13 | 6.27 | 6.27 | 6.32 | 6.1 | 37.56M |
| September 07, 2026 | 6.13 | 6.07 | 6.07 | 6.14 | 6.05 | 26.65M |
| September 04, 2026 | 6.3 | 6.18 | 6.18 | 6.33 | 6.16 | 27.45M |
| September 03, 2026 | 6.34 | 6.27 | 6.27 | 6.38 | 6.25 | 23.95M |
| September 02, 2026 | 6.34 | 6.27 | 6.27 | 6.34 | 6.15 | 33.8M |
| September 01, 2026 | 6.4 | 6.44 | 6.44 | 6.51 | 6.4 | 30.36M |
| August 31, 2026 | 6.39 | 6.39 | 6.39 | 6.41 | 6.22 | 44.68M |
| August 28, 2026 | 6.32 | 6.52 | 6.52 | 6.55 | 6.32 | 66.89M |
| August 27, 2026 | 6.22 | 6.32 | 6.32 | 6.33 | 6.21 | 34.57M |
| August 26, 2026 | 6.1 | 6.25 | 6.25 | 6.33 | 6.1 | 45.24M |
| August 25, 2026 | 6.13 | 6.1 | 6.1 | 6.17 | 6 | 25.43M |
| August 24, 2026 | 6.14 | 6.14 | 6.14 | 6.19 | 6.06 | 31.79M |
| August 21, 2026 | 5.96 | 6.07 | 6.07 | 6.08 | 5.93 | 26.47M |
| August 20, 2026 | 5.96 | 5.95 | 5.95 | 6.09 | 5.93 | 29.94M |
| August 19, 2026 | 5.93 | 5.89 | 5.89 | 5.98 | 5.86 | 27.87M |
| August 18, 2026 | 6.08 | 6.04 | 6.04 | 6.13 | 5.99 | 25.21M |
| August 17, 2026 | 6.11 | 6.12 | 6.12 | 6.13 | 6.03 | 28.5M |
| August 14, 2026 | 5.95 | 6 | 6 | 6.05 | 5.92 | 23.98M |
| August 13, 2026 | 6.15 | 5.96 | 5.96 | 6.17 | 5.95 | 35.93M |
| August 12, 2026 | 6.11 | 6.16 | 6.16 | 6.23 | 6.11 | 22.48M |
| August 11, 2026 | 6.3 | 6.13 | 6.13 | 6.36 | 6.13 | 39.55M |
| August 10, 2026 | 6.28 | 6.32 | 6.32 | 6.35 | 6.21 | 36.98M |
| August 07, 2026 | 6.08 | 6.25 | 6.25 | 6.26 | 6.07 | 44.38M |
| August 06, 2026 | 6.29 | 6.1 | 6.1 | 6.3 | 6.03 | 42.14M |
| August 05, 2026 | 6.09 | 6.19 | 6.19 | 6.2 | 6.04 | 35.94M |
| August 04, 2026 | 6.03 | 6.04 | 6.04 | 6.09 | 5.99 | 26.44M |
| August 03, 2026 | 5.98 | 6.03 | 6.03 | 6.05 | 5.93 | 20.62M |
| July 31, 2026 | 5.96 | 5.98 | 5.98 | 6.03 | 5.93 | 30.95M |
| July 30, 2026 | 5.86 | 5.9 | 5.9 | 5.98 | 5.82 | 27.29M |
| July 29, 2026 | 5.7 | 5.88 | 5.88 | 5.92 | 5.68 | 35.92M |
| July 28, 2026 | 5.68 | 5.71 | 5.71 | 5.75 | 5.63 | 18.73M |
| July 27, 2026 | 5.65 | 5.74 | 5.74 | 5.75 | 5.64 | 22.99M |
| July 23, 2026 | 5.7 | 5.85 | 5.85 | 5.88 | 5.65 | 34.86M |
| July 22, 2026 | 5.71 | 5.69 | 5.69 | 5.8 | 5.67 | 38.81M |
| July 21, 2026 | 5.53 | 5.72 | 5.72 | 5.72 | 5.51 | 40.88M |
| July 20, 2026 | 5.49 | 5.52 | 5.52 | 5.58 | 5.45 | 29.67M |
| July 17, 2026 | 5.58 | 5.49 | 5.49 | 5.63 | 5.46 | 29.88M |
| July 16, 2026 | 5.62 | 5.62 | 5.62 | 5.68 | 5.57 | 21.34M |
| July 15, 2026 | 5.74 | 5.67 | 5.67 | 5.76 | 5.61 | 26.61M |
| July 14, 2026 | 5.44 | 5.75 | 5.75 | 5.76 | 5.44 | 33.52M |
| July 13, 2026 | 5.67 | 5.49 | 5.49 | 5.68 | 5.48 | 34.55M |
| July 10, 2026 | 5.76 | 5.76 | 5.76 | 5.88 | 5.67 | 33.46M |
| July 09, 2026 | 6.68 | 5.77 | 5.77 | 6.68 | 5.53 | 50.3M |
| July 08, 2026 | 6.1 | 5.98 | 5.98 | 6.15 | 5.97 | 36.59M |
| July 07, 2026 | 6.33 | 6.17 | 6.17 | 6.34 | 6.13 | 40.35M |
| July 06, 2026 | 6.54 | 6.39 | 6.39 | 6.71 | 6.36 | 60.73M |
AD
