Guangdong Highsun Meida New Materials Co., Ltd. (000782.SZ) SHZ
7.45
+0.01999981(+0.27%)
Currency In CNY
- 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 ¥865.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,153.18, while ¥1000 invested 1 year ago would be worth ¥1,517.31. This corresponds to total returns of -13.47%, 115.32%, 51.73%, respectively, with annualized returns of -1.44%, 16.57%, 51.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000782.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.35 | 7.43 | 7.43 | 7.56 | 7.13 | 22.47M |
| June 01, 2026 | 7.43 | 7.34 | 7.34 | 7.6 | 7.32 | 19.39M |
| May 29, 2026 | 7.72 | 7.46 | 7.46 | 7.74 | 7.37 | 24.01M |
| May 28, 2026 | 7.88 | 7.74 | 7.74 | 7.99 | 7.46 | 32.12M |
| May 27, 2026 | 8.03 | 7.76 | 7.76 | 8.33 | 7.71 | 27.28M |
| May 26, 2026 | 7.99 | 8.04 | 8.04 | 8.05 | 7.64 | 25.44M |
| May 25, 2026 | 7.75 | 7.9 | 7.9 | 7.94 | 7.69 | 24.01M |
| May 22, 2026 | 7.71 | 7.8 | 7.8 | 7.94 | 7.58 | 22.97M |
| May 21, 2026 | 7.98 | 7.7 | 7.7 | 8.13 | 7.64 | 38.4M |
| May 20, 2026 | 8.24 | 8.01 | 8.01 | 8.3 | 7.95 | 31.44M |
| May 19, 2026 | 8.12 | 8.33 | 8.33 | 8.39 | 8.12 | 29.23M |
| May 18, 2026 | 8.38 | 8.15 | 8.15 | 8.47 | 7.98 | 49.42M |
| May 15, 2026 | 7.92 | 8.25 | 8.25 | 8.62 | 7.92 | 63.54M |
| May 14, 2026 | 8.25 | 7.84 | 7.84 | 8.26 | 7.8 | 44.1M |
| May 13, 2026 | 8.23 | 8.21 | 8.21 | 8.46 | 8.11 | 49.25M |
| May 12, 2026 | 8.93 | 8.24 | 8.24 | 8.95 | 8.07 | 96.86M |
| May 11, 2026 | 8.24 | 8.97 | 8.97 | 9.05 | 7.96 | 80.26M |
| May 08, 2026 | 7.57 | 8.23 | 8.23 | 8.23 | 7.5 | 19.66M |
| May 07, 2026 | 7.5 | 7.48 | 7.48 | 7.64 | 7.33 | 37.11M |
| May 06, 2026 | 7.46 | 7.51 | 7.51 | 7.67 | 7.26 | 38.11M |
| April 30, 2026 | 7.11 | 7.38 | 7.38 | 7.52 | 7.08 | 37.6M |
| April 29, 2026 | 6.85 | 7.1 | 7.1 | 7.2 | 6.62 | 40.77M |
| April 28, 2026 | 6.72 | 6.86 | 6.86 | 6.97 | 6.72 | 55.24M |
| April 27, 2026 | 6.22 | 6.78 | 6.78 | 6.82 | 6.1 | 78.73M |
| April 24, 2026 | 6.26 | 6.2 | 6.2 | 6.31 | 6.14 | 20.21M |
| April 23, 2026 | 6.25 | 6.27 | 6.27 | 6.38 | 6.22 | 24.6M |
| April 22, 2026 | 6.09 | 6.23 | 6.23 | 6.27 | 5.97 | 26.09M |
| April 21, 2026 | 6.07 | 6.1 | 6.1 | 6.18 | 5.98 | 29.87M |
| April 20, 2026 | 5.95 | 6.07 | 6.07 | 6.13 | 5.9 | 37.65M |
| April 17, 2026 | 5.86 | 5.99 | 5.99 | 6.08 | 5.76 | 64.4M |
| April 16, 2026 | 5.32 | 5.81 | 5.81 | 5.81 | 5.32 | 20.63M |
| April 15, 2026 | 5.47 | 5.28 | 5.28 | 5.47 | 5.25 | 14.56M |
| April 14, 2026 | 5.48 | 5.47 | 5.47 | 5.5 | 5.35 | 11.21M |
| April 13, 2026 | 5.44 | 5.47 | 5.47 | 5.49 | 5.29 | 12.27M |
| April 10, 2026 | 5.45 | 5.42 | 5.42 | 5.58 | 5.4 | 11.66M |
| April 09, 2026 | 5.37 | 5.43 | 5.43 | 5.48 | 5.31 | 13.41M |
| April 08, 2026 | 5.38 | 5.39 | 5.39 | 5.44 | 5.29 | 14.74M |
| April 07, 2026 | 5.25 | 5.28 | 5.28 | 5.37 | 5.16 | 14.69M |
| April 03, 2026 | 5.43 | 5.19 | 5.19 | 5.44 | 5.17 | 12.05M |
| April 02, 2026 | 5.48 | 5.39 | 5.39 | 5.48 | 5.36 | 8.97M |
| April 01, 2026 | 5.56 | 5.46 | 5.46 | 5.6 | 5.4 | 12.83M |
| March 31, 2026 | 5.72 | 5.47 | 5.47 | 5.72 | 5.46 | 17.87M |
| March 30, 2026 | 5.26 | 5.62 | 5.62 | 5.64 | 5.2 | 24.64M |
| March 27, 2026 | 5.16 | 5.31 | 5.31 | 5.32 | 5.1 | 12.52M |
| March 26, 2026 | 5.33 | 5.2 | 5.2 | 5.38 | 5.15 | 13.23M |
| March 25, 2026 | 5.33 | 5.3 | 5.3 | 5.34 | 5.24 | 13.65M |
| March 24, 2026 | 5.09 | 5.28 | 5.28 | 5.28 | 4.95 | 23.96M |
| March 23, 2026 | 5.27 | 4.97 | 4.97 | 5.29 | 4.91 | 31.74M |
| March 20, 2026 | 5.47 | 5.37 | 5.37 | 5.66 | 5.33 | 22.92M |
| March 19, 2026 | 5.68 | 5.42 | 5.42 | 5.74 | 5.36 | 22.28M |
| March 18, 2026 | 5.79 | 5.76 | 5.76 | 5.85 | 5.7 | 12.52M |
| March 17, 2026 | 6.01 | 5.79 | 5.79 | 6.06 | 5.78 | 13.84M |
| March 16, 2026 | 5.95 | 6.01 | 6.01 | 6.03 | 5.88 | 20.53M |
| March 13, 2026 | 6.11 | 5.97 | 5.97 | 6.15 | 5.95 | 14.09M |
| March 12, 2026 | 6.29 | 6.09 | 6.09 | 6.33 | 6.07 | 20.16M |
| March 11, 2026 | 6.19 | 6.18 | 6.18 | 6.21 | 6.08 | 14.16M |
| March 10, 2026 | 6.15 | 6.25 | 6.18 | 6.35 | 6.15 | 8.72M |
| March 09, 2026 | 6.27 | 6.16 | 6.16 | 6.29 | 6.03 | 20.73M |
| March 06, 2026 | 6.15 | 6.27 | 6.27 | 6.35 | 6.13 | 16.47M |
| March 05, 2026 | 6.08 | 6.16 | 6.16 | 6.34 | 6.03 | 22.35M |
