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 ¥928.9 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,502.78, while ¥1000 invested 1 year ago would be worth ¥1,354.52. This corresponds to total returns of -7.11%, 50.28%, 35.45%, respectively, with annualized returns of -0.74%, 8.51%, 35.45%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 7.69 | 7.97 | 7.97 | 8.02 | 7.53 | 24.95M |
| August 07, 2026 | 7.56 | 7.64 | 7.64 | 7.69 | 7.5 | 13.77M |
| August 06, 2026 | 7.47 | 7.56 | 7.56 | 7.63 | 7.38 | 13.85M |
| August 05, 2026 | 6.95 | 7.47 | 7.47 | 7.48 | 6.92 | 21.72M |
| August 04, 2026 | 6.82 | 6.96 | 6.96 | 7.12 | 6.72 | 15.46M |
| August 03, 2026 | 6.57 | 6.69 | 6.69 | 6.71 | 6.49 | 8.65M |
| July 31, 2026 | 6.4 | 6.57 | 6.57 | 6.62 | 6.39 | 12.64M |
| July 30, 2026 | 6.56 | 6.33 | 6.33 | 6.63 | 6.22 | 12.22M |
| July 29, 2026 | 6.5 | 6.59 | 6.59 | 6.61 | 6.41 | 12.82M |
| July 28, 2026 | 6.23 | 6.51 | 6.51 | 6.64 | 6.21 | 18.78M |
| July 27, 2026 | 6.02 | 6.29 | 6.29 | 6.31 | 5.98 | 13.55M |
| July 24, 2026 | 6.16 | 6.04 | 6.04 | 6.26 | 6 | 10.47M |
| July 23, 2026 | 5.98 | 6.25 | 6.25 | 6.34 | 5.95 | 15.55M |
| July 22, 2026 | 6.03 | 5.97 | 5.97 | 6.15 | 5.91 | 12.2M |
| July 21, 2026 | 6.15 | 6.09 | 6.09 | 6.17 | 5.55 | 22.97M |
| July 20, 2026 | 6.58 | 6.03 | 6.03 | 6.75 | 5.87 | 27.93M |
| July 17, 2026 | 7.1 | 6.51 | 6.51 | 7.16 | 6.41 | 33.9M |
| July 16, 2026 | 7.3 | 7.11 | 7.11 | 7.43 | 7.02 | 21.07M |
| July 15, 2026 | 7.54 | 7.31 | 7.31 | 7.59 | 7.25 | 19.02M |
| July 14, 2026 | 7.47 | 7.54 | 7.54 | 7.59 | 7.17 | 29.57M |
| July 13, 2026 | 7.45 | 7.52 | 7.52 | 7.73 | 7.35 | 23.73M |
| July 10, 2026 | 7.6 | 7.47 | 7.47 | 7.73 | 7.47 | 18.86M |
| July 09, 2026 | 7.5 | 7.6 | 7.6 | 7.68 | 7.34 | 26.16M |
| July 08, 2026 | 7.6 | 7.53 | 7.53 | 7.75 | 7.48 | 16.72M |
| July 07, 2026 | 7.8 | 7.62 | 7.62 | 7.88 | 7.57 | 18.67M |
AD
