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 ¥932.29 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,672.45, while ¥1000 invested 1 year ago would be worth ¥1,343.21. This corresponds to total returns of -6.77%, 67.25%, 34.32%, respectively, with annualized returns of -0.7%, 10.83%, 34.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 7.8 | 7.83 | 7.83 | 8.12 | 7.75 | 25.52M |
| July 03, 2026 | 7.87 | 7.82 | 7.82 | 8.03 | 7.65 | 26.4M |
| July 02, 2026 | 8.49 | 7.87 | 7.87 | 8.53 | 7.8 | 42.43M |
| July 01, 2026 | 8.04 | 8.6 | 8.6 | 8.73 | 8 | 45.38M |
| June 30, 2026 | 7.9 | 8.08 | 8.08 | 8.15 | 7.7 | 37.09M |
| June 29, 2026 | 7.62 | 7.88 | 7.88 | 8.33 | 7.2 | 61.64M |
| June 26, 2026 | 7.66 | 7.71 | 7.71 | 7.8 | 7.42 | 33.48M |
| June 25, 2026 | 8.05 | 7.8 | 7.8 | 8.14 | 7.48 | 48.2M |
| June 24, 2026 | 7.78 | 7.99 | 7.99 | 8.06 | 7.6 | 35.84M |
| June 23, 2026 | 7.71 | 7.77 | 7.77 | 8.04 | 7.69 | 28.98M |
| June 22, 2026 | 7.33 | 7.77 | 7.77 | 7.85 | 7.2 | 42.5M |
| June 18, 2026 | 7.52 | 7.34 | 7.34 | 7.77 | 7.32 | 29.81M |
| June 17, 2026 | 7.61 | 7.53 | 7.53 | 7.7 | 7.4 | 31.76M |
| June 16, 2026 | 7.55 | 7.68 | 7.68 | 7.79 | 7.46 | 29.45M |
| June 15, 2026 | 7.45 | 7.55 | 7.55 | 7.64 | 7.4 | 22.51M |
| June 12, 2026 | 7.52 | 7.49 | 7.49 | 7.66 | 7.37 | 21.92M |
| June 11, 2026 | 7.56 | 7.44 | 7.44 | 7.62 | 7.28 | 20.58M |
| June 10, 2026 | 7.47 | 7.48 | 7.48 | 7.77 | 7.4 | 22.75M |
| June 09, 2026 | 7.37 | 7.48 | 7.48 | 7.66 | 7.22 | 25.61M |
| June 08, 2026 | 7.15 | 7.22 | 7.22 | 7.47 | 7.12 | 22.22M |
| June 05, 2026 | 7.72 | 7.32 | 7.32 | 7.72 | 7.29 | 18.06M |
| June 04, 2026 | 7.39 | 7.46 | 7.46 | 7.54 | 7.36 | 16.81M |
| June 03, 2026 | 7.43 | 7.45 | 7.45 | 7.56 | 7.33 | 17.04M |
| 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 |
AD
