PKU HealthCare Corp.,Ltd. (000788.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000788.SZ Historical Return
If you invested ¥1000 in PKU HealthCare Corp.,Ltd. (000788.SZ) 10 years ago, it would be worth ¥421.13 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 ¥889.97, while ¥1000 invested 1 year ago would be worth ¥846.15. This corresponds to total returns of -57.89%, -11%, -15.38%, respectively, with annualized returns of -8.28%, -2.3%, -15.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000788.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.55 | 5.51 | 5.51 | 5.56 | 5.47 | 11.75M |
| November 10, 2026 | 5.54 | 5.56 | 5.56 | 5.61 | 5.46 | 11.58M |
| November 09, 2026 | 5.48 | 5.49 | 5.49 | 5.54 | 5.46 | 11.35M |
| November 06, 2026 | 5.33 | 5.47 | 5.47 | 5.62 | 5.31 | 19.51M |
| November 05, 2026 | 5.3 | 5.46 | 5.46 | 5.47 | 5.28 | 21.9M |
| November 04, 2026 | 5.22 | 5.31 | 5.31 | 5.35 | 5.22 | 17.76M |
| November 03, 2026 | 5.25 | 5.24 | 5.24 | 5.36 | 5.19 | 20.51M |
| November 02, 2026 | 5.03 | 5.36 | 5.36 | 5.37 | 4.94 | 35.27M |
| October 30, 2026 | 5.25 | 5.04 | 5.04 | 5.32 | 5.04 | 33.47M |
| October 29, 2026 | 5.34 | 5.3 | 5.3 | 5.42 | 5.21 | 25.09M |
| October 28, 2026 | 5.47 | 5.4 | 5.4 | 5.47 | 5.2 | 42.61M |
| October 27, 2026 | 5.82 | 5.56 | 5.56 | 5.88 | 5.39 | 63.12M |
| October 26, 2026 | 5.69 | 5.82 | 5.82 | 6.14 | 5.69 | 50.88M |
| October 23, 2026 | 5.48 | 5.7 | 5.7 | 5.72 | 5.36 | 39.67M |
| October 22, 2026 | 5.76 | 5.7 | 5.7 | 5.91 | 5.56 | 59.53M |
| October 21, 2026 | 5.36 | 5.86 | 5.86 | 5.86 | 5.32 | 58.17M |
| October 20, 2026 | 5.3 | 5.33 | 5.33 | 5.37 | 5.24 | 7.86M |
| October 19, 2026 | 5.35 | 5.3 | 5.3 | 5.44 | 5.24 | 12.17M |
| October 16, 2026 | 5.48 | 5.38 | 5.38 | 5.58 | 5.34 | 15.38M |
| October 15, 2026 | 5.44 | 5.44 | 5.44 | 5.56 | 5.39 | 14.83M |
| October 14, 2026 | 5.54 | 5.5 | 5.5 | 5.65 | 5.5 | 11.34M |
| October 13, 2026 | 5.53 | 5.58 | 5.58 | 5.74 | 5.44 | 16.85M |
| October 12, 2026 | 5.66 | 5.51 | 5.51 | 5.7 | 5.5 | 16.35M |
| October 09, 2026 | 5.56 | 5.67 | 5.67 | 5.69 | 5.44 | 28.79M |
| October 08, 2026 | 5.68 | 5.48 | 5.48 | 5.71 | 5.44 | 21.4M |
| September 30, 2026 | 5.46 | 5.46 | 5.46 | 5.51 | 5.42 | 9.35M |
| September 29, 2026 | 5.39 | 5.44 | 5.44 | 5.5 | 5.32 | 12.01M |
| September 28, 2026 | 5.39 | 5.4 | 5.4 | 5.43 | 5.32 | 10.69M |
| September 24, 2026 | 5.41 | 5.38 | 5.38 | 5.47 | 5.34 | 8.47M |
| September 23, 2026 | 5.33 | 5.41 | 5.41 | 5.58 | 5.33 | 12.22M |
| September 22, 2026 | 5.33 | 5.55 | 5.55 | 5.61 | 5.33 | 16.78M |
| September 21, 2026 | 5.33 | 5.54 | 5.54 | 5.56 | 5.31 | 23.01M |
| September 18, 2026 | 5.33 | 5.3 | 5.3 | 5.44 | 5.3 | 13.01M |
| September 17, 2026 | 5.24 | 5.32 | 5.32 | 5.34 | 5.2 | 9.2M |
| September 16, 2026 | 5.26 | 5.26 | 5.26 | 5.33 | 5.22 | 8.78M |
| September 15, 2026 | 5.45 | 5.28 | 5.28 | 5.5 | 5.27 | 11.47M |
| September 11, 2026 | 5.56 | 5.37 | 5.37 | 5.56 | 5.32 | 14.84M |
| September 10, 2026 | 5.57 | 5.48 | 5.48 | 5.6 | 5.44 | 15.38M |
| September 09, 2026 | 5.63 | 5.63 | 5.63 | 5.68 | 5.57 | 13.12M |
| September 08, 2026 | 5.52 | 5.69 | 5.69 | 5.7 | 5.5 | 14.98M |
| September 07, 2026 | 5.53 | 5.53 | 5.53 | 5.6 | 5.52 | 8.87M |
| September 04, 2026 | 5.56 | 5.52 | 5.52 | 5.65 | 5.5 | 12.41M |
| September 03, 2026 | 5.68 | 5.51 | 5.51 | 5.71 | 5.5 | 17.2M |
| September 02, 2026 | 5.73 | 5.67 | 5.67 | 5.78 | 5.64 | 12.53M |
| September 01, 2026 | 5.67 | 5.77 | 5.77 | 5.81 | 5.61 | 16.55M |
| August 31, 2026 | 5.71 | 5.67 | 5.67 | 5.72 | 5.58 | 17.57M |
| August 28, 2026 | 5.74 | 5.78 | 5.78 | 5.84 | 5.67 | 19.78M |
| August 27, 2026 | 5.61 | 5.76 | 5.76 | 5.83 | 5.6 | 20.34M |
| August 26, 2026 | 5.7 | 5.65 | 5.65 | 5.8 | 5.6 | 19.98M |
| August 25, 2026 | 5.47 | 5.7 | 5.7 | 5.73 | 5.42 | 25.6M |
| August 24, 2026 | 5.63 | 5.51 | 5.51 | 5.7 | 5.47 | 25.52M |
| August 21, 2026 | 5.76 | 5.63 | 5.63 | 5.84 | 5.54 | 41.35M |
| August 20, 2026 | 5.96 | 5.89 | 5.89 | 6.11 | 5.82 | 52.26M |
| August 19, 2026 | 5.72 | 5.9 | 5.9 | 6.29 | 5.64 | 72.61M |
| August 18, 2026 | 5.74 | 5.73 | 5.73 | 5.91 | 5.67 | 22.36M |
| August 17, 2026 | 5.84 | 5.78 | 5.78 | 5.86 | 5.64 | 26.78M |
| August 14, 2026 | 5.72 | 5.87 | 5.87 | 5.97 | 5.66 | 38.19M |
| August 13, 2026 | 5.63 | 5.79 | 5.79 | 5.86 | 5.46 | 45.77M |
| August 12, 2026 | 5.45 | 5.69 | 5.69 | 5.7 | 5.4 | 41.94M |
| August 11, 2026 | 5.44 | 5.46 | 5.46 | 5.52 | 5.4 | 16.67M |
AD
