Easyhome New Retail Group Corporation Limited (000785.SZ) SHZ

2.43

-0.05(-2.02%)

Updated at June 02 03:04PM

Currency In CNY

000785.SZ Historical Return

If you invested ¥1000 in Easyhome New Retail Group Corporation Limited (000785.SZ) 10 years ago, it would be worth ¥254.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥407.04, while ¥1000 invested 1 year ago would be worth ¥759.38. This corresponds to total returns of -74.5%, -59.3%, -24.06%, respectively, with annualized returns of -12.77%, -16.45%, -24.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000785.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2.4	2.48	2.48	2.49	2.37	63.71M
May 29, 2026	2.4	2.41	2.41	2.46	2.39	57.58M
May 28, 2026	2.35	2.41	2.41	2.43	2.32	50.64M
May 27, 2026	2.4	2.35	2.35	2.42	2.33	39.92M
May 26, 2026	2.4	2.41	2.41	2.44	2.37	44.01M
May 25, 2026	2.36	2.4	2.4	2.41	2.34	37.27M
May 22, 2026	2.36	2.36	2.36	2.38	2.33	32.71M
May 21, 2026	2.42	2.36	2.36	2.44	2.35	35.3M
May 20, 2026	2.45	2.4	2.4	2.46	2.39	31.18M
May 19, 2026	2.44	2.47	2.47	2.48	2.43	28.6M
May 18, 2026	2.42	2.45	2.45	2.45	2.4	32.75M
May 15, 2026	2.47	2.43	2.43	2.48	2.4	44.32M
May 14, 2026	2.55	2.47	2.47	2.56	2.47	58.57M
May 13, 2026	2.56	2.55	2.55	2.56	2.53	30.39M
May 12, 2026	2.6	2.56	2.56	2.61	2.55	42.62M
May 11, 2026	2.57	2.61	2.61	2.66	2.54	68.61M
May 08, 2026	2.54	2.57	2.57	2.58	2.53	41.05M
May 07, 2026	2.58	2.55	2.55	2.6	2.54	49.59M
May 06, 2026	2.58	2.59	2.59	2.6	2.57	42.82M
April 30, 2026	2.6	2.58	2.58	2.62	2.57	49.71M
April 29, 2026	2.55	2.62	2.62	2.63	2.53	66.11M
April 28, 2026	2.54	2.57	2.57	2.6	2.52	53.61M
April 27, 2026	2.53	2.54	2.54	2.55	2.48	43.57M
April 24, 2026	2.54	2.54	2.54	2.55	2.49	44.22M
April 23, 2026	2.56	2.55	2.55	2.6	2.52	53.63M
April 22, 2026	2.57	2.56	2.56	2.58	2.54	43.69M
April 21, 2026	2.63	2.6	2.6	2.66	2.56	66.49M
April 20, 2026	2.62	2.62	2.62	2.63	2.59	59.87M
April 17, 2026	2.63	2.63	2.63	2.63	2.58	81.18M
April 16, 2026	2.7	2.63	2.63	2.72	2.6	158.93M
April 15, 2026	2.46	2.7	2.7	2.7	2.46	131.51M
April 14, 2026	2.45	2.45	2.45	2.48	2.41	38.77M
April 13, 2026	2.41	2.44	2.44	2.45	2.4	31.87M
April 10, 2026	2.4	2.43	2.43	2.45	2.4	36.58M
April 09, 2026	2.43	2.4	2.4	2.45	2.38	42.01M
April 08, 2026	2.39	2.45	2.45	2.46	2.39	55.39M
April 07, 2026	2.33	2.36	2.36	2.37	2.32	34M
April 03, 2026	2.41	2.34	2.34	2.42	2.33	40.44M
April 02, 2026	2.46	2.41	2.41	2.46	2.4	49.98M
April 01, 2026	2.49	2.46	2.46	2.51	2.44	44.39M
March 31, 2026	2.47	2.45	2.45	2.53	2.44	49.45M
March 30, 2026	2.46	2.49	2.49	2.49	2.42	51.2M
March 27, 2026	2.41	2.48	2.48	2.49	2.39	57.36M
March 26, 2026	2.53	2.45	2.45	2.56	2.44	69.56M
March 25, 2026	2.5	2.54	2.54	2.55	2.49	73.88M
March 24, 2026	2.55	2.52	2.52	2.57	2.46	96.81M
March 23, 2026	2.7	2.52	2.52	2.7	2.48	88.36M
March 20, 2026	2.8	2.74	2.74	2.81	2.74	45.12M
March 19, 2026	2.81	2.8	2.8	2.82	2.78	34.76M
March 18, 2026	2.87	2.83	2.83	2.88	2.8	64M
March 17, 2026	2.85	2.88	2.88	2.92	2.83	70.89M
March 16, 2026	2.82	2.85	2.85	2.85	2.81	43.2M
March 13, 2026	2.83	2.82	2.82	2.86	2.81	53.94M
March 12, 2026	2.83	2.83	2.83	2.86	2.82	43.11M
March 11, 2026	2.86	2.83	2.83	2.86	2.82	48.36M
March 10, 2026	2.82	2.85	2.86	2.87	2.82	21.85M
March 09, 2026	2.84	2.84	2.84	2.86	2.81	37.08M
March 06, 2026	2.82	2.87	2.87	2.87	2.81	39.48M
March 05, 2026	2.83	2.84	2.84	2.86	2.82	39.93M
March 04, 2026	2.94	2.8	2.81	2.94	2.78	32.46M