Guangdong Highsun Meida New Materials Co., Ltd. (000782.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000782.SZ Historical Return
If you invested ¥1000 in Guangdong Highsun Meida New Materials Co., Ltd. (000782.SZ) 10 years ago, it would be worth ¥823.02 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 ¥1,733.2, while ¥1000 invested 1 year ago would be worth ¥1,452.22. This corresponds to total returns of -17.7%, 73.32%, 45.22%, respectively, with annualized returns of -1.93%, 11.62%, 45.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000782.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.93 | 8.51 | 8.51 | 8.58 | 7.93 | 39.43M |
| November 10, 2026 | 7.25 | 7.93 | 7.93 | 7.93 | 7.25 | 23.01M |
| November 09, 2026 | 7.17 | 7.21 | 7.21 | 7.26 | 7.06 | 9.85M |
| November 06, 2026 | 7.07 | 7.07 | 7.07 | 7.28 | 7 | 11.72M |
| November 05, 2026 | 7.09 | 7.27 | 7.27 | 7.31 | 7.03 | 8.18M |
| November 04, 2026 | 6.78 | 7.12 | 7.12 | 7.17 | 6.71 | 11.07M |
| November 03, 2026 | 6.89 | 6.79 | 6.79 | 6.93 | 6.7 | 7.07M |
| November 02, 2026 | 6.82 | 6.9 | 6.9 | 6.93 | 6.67 | 7.55M |
| October 30, 2026 | 7.13 | 6.82 | 6.82 | 7.26 | 6.8 | 13.39M |
| October 29, 2026 | 7.37 | 7.25 | 7.25 | 7.46 | 7.23 | 6.62M |
| October 28, 2026 | 7.3 | 7.39 | 7.39 | 7.4 | 7.1 | 8.66M |
| October 27, 2026 | 7.4 | 7.25 | 7.25 | 7.5 | 7.24 | 9.36M |
| October 26, 2026 | 7.69 | 7.37 | 7.37 | 7.77 | 7.32 | 16.66M |
| October 23, 2026 | 7.49 | 7.74 | 7.74 | 7.8 | 7.11 | 22.53M |
| October 22, 2026 | 7.81 | 7.6 | 7.6 | 7.87 | 7.6 | 7.85M |
| October 21, 2026 | 7.78 | 7.81 | 7.81 | 7.86 | 7.73 | 7.34M |
| October 20, 2026 | 7.55 | 7.78 | 7.78 | 7.87 | 7.4 | 14.84M |
| October 19, 2026 | 7.61 | 7.49 | 7.49 | 7.7 | 7.31 | 14.15M |
| October 16, 2026 | 7.95 | 7.68 | 7.68 | 7.95 | 7.61 | 12.97M |
| October 15, 2026 | 7.45 | 7.84 | 7.84 | 8.02 | 7.4 | 19.64M |
| October 14, 2026 | 7.83 | 7.68 | 7.68 | 8.25 | 7.68 | 20.16M |
| October 13, 2026 | 7.73 | 7.82 | 7.82 | 8.01 | 7.52 | 16.49M |
| October 12, 2026 | 8.1 | 7.81 | 7.81 | 8.24 | 7.78 | 14.58M |
| October 09, 2026 | 8.08 | 8.04 | 8.04 | 8.25 | 7.7 | 18.98M |
| October 08, 2026 | 8.11 | 8.08 | 8.08 | 8.19 | 8 | 12.26M |
| September 30, 2026 | 8.22 | 8.1 | 8.1 | 8.31 | 8.06 | 8.98M |
| September 29, 2026 | 8.06 | 8.12 | 8.12 | 8.2 | 8.02 | 6.04M |
| September 28, 2026 | 8.18 | 8.06 | 8.06 | 8.25 | 7.99 | 12.32M |
| September 24, 2026 | 8.33 | 8.21 | 8.21 | 8.4 | 8.16 | 10.71M |
| September 23, 2026 | 7.88 | 8.33 | 8.33 | 8.36 | 7.88 | 12.47M |
| September 22, 2026 | 7.88 | 8.27 | 8.27 | 8.35 | 7.88 | 13.47M |
| September 21, 2026 | 8.13 | 8.3 | 8.3 | 8.39 | 8.12 | 16.56M |
| September 18, 2026 | 7.88 | 8.12 | 8.12 | 8.2 | 7.84 | 19.25M |
| September 17, 2026 | 7.79 | 7.84 | 7.84 | 7.95 | 7.69 | 9.55M |
| September 16, 2026 | 7.61 | 7.85 | 7.85 | 7.85 | 7.61 | 8.31M |
| September 15, 2026 | 7.68 | 7.62 | 7.62 | 7.75 | 7.62 | 7.25M |
| September 11, 2026 | 7.88 | 7.68 | 7.68 | 7.88 | 7.47 | 15.4M |
| September 10, 2026 | 8 | 7.82 | 7.82 | 8.12 | 7.82 | 16.35M |
| September 09, 2026 | 7.88 | 8.03 | 8.03 | 8.09 | 7.83 | 21.08M |
| September 08, 2026 | 7.58 | 7.88 | 7.88 | 7.94 | 7.57 | 18.59M |
| September 07, 2026 | 7.5 | 7.57 | 7.57 | 7.66 | 7.46 | 8.86M |
| September 04, 2026 | 7.64 | 7.5 | 7.5 | 7.71 | 7.46 | 12.83M |
| September 03, 2026 | 7.74 | 7.61 | 7.61 | 7.78 | 7.61 | 9.14M |
| September 02, 2026 | 7.7 | 7.69 | 7.69 | 7.76 | 7.61 | 12.08M |
| September 01, 2026 | 7.84 | 7.73 | 7.73 | 7.87 | 7.72 | 12.05M |
| August 31, 2026 | 7.92 | 7.76 | 7.76 | 7.92 | 7.65 | 22.96M |
| August 28, 2026 | 7.98 | 8 | 8 | 8.1 | 7.92 | 25.09M |
| August 27, 2026 | 7.87 | 7.99 | 7.99 | 8.05 | 7.87 | 14.75M |
| August 26, 2026 | 7.88 | 7.91 | 7.91 | 8 | 7.8 | 13.64M |
| August 25, 2026 | 7.91 | 7.88 | 7.88 | 7.94 | 7.64 | 16.61M |
| August 24, 2026 | 7.72 | 7.99 | 7.99 | 8 | 7.69 | 21.71M |
| August 21, 2026 | 7.73 | 7.71 | 7.71 | 7.78 | 7.55 | 17.18M |
| August 20, 2026 | 7.69 | 7.78 | 7.78 | 7.88 | 7.59 | 22.71M |
| August 19, 2026 | 7.76 | 7.6 | 7.6 | 7.78 | 7.58 | 23.94M |
| August 18, 2026 | 7.67 | 7.78 | 7.78 | 7.82 | 7.6 | 16.28M |
| August 17, 2026 | 7.72 | 7.69 | 7.69 | 7.73 | 7.6 | 12.39M |
| August 14, 2026 | 7.58 | 7.72 | 7.72 | 7.74 | 7.55 | 16.31M |
| August 13, 2026 | 7.75 | 7.6 | 7.6 | 7.85 | 7.59 | 17.79M |
| August 12, 2026 | 7.74 | 7.76 | 7.76 | 7.84 | 7.72 | 13.8M |
| August 11, 2026 | 7.98 | 7.77 | 7.77 | 7.99 | 7.59 | 21.57M |
AD
