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 ¥413.44 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥799.69, while ¥1000 invested 1 year ago would be worth ¥830.16. This corresponds to total returns of -58.66%, -20.03%, -16.98%, respectively, with annualized returns of -8.45%, -4.37%, -16.98%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.06 | 5.23 | 5.23 | 5.27 | 4.97 | 20.84M |
| July 09, 2026 | 5.04 | 5.06 | 5.06 | 5.19 | 4.98 | 14.55M |
| July 08, 2026 | 5.06 | 5.09 | 5.09 | 5.18 | 5.01 | 12.04M |
| July 07, 2026 | 5.29 | 5.06 | 5.06 | 5.29 | 5.06 | 13.88M |
| July 06, 2026 | 5.22 | 5.29 | 5.29 | 5.34 | 5.18 | 14.43M |
| July 03, 2026 | 5.25 | 5.25 | 5.25 | 5.31 | 5.14 | 14.22M |
| July 02, 2026 | 5.09 | 5.19 | 5.19 | 5.28 | 5.06 | 16.65M |
| July 01, 2026 | 4.86 | 5.12 | 5.12 | 5.12 | 4.8 | 21.16M |
| June 30, 2026 | 4.99 | 4.88 | 4.88 | 5 | 4.81 | 14.35M |
| June 29, 2026 | 4.8 | 5 | 5 | 5.02 | 4.66 | 19.88M |
| June 26, 2026 | 5.01 | 4.81 | 4.81 | 5.05 | 4.81 | 14.21M |
| June 25, 2026 | 5.16 | 5.02 | 5.02 | 5.17 | 4.97 | 15.84M |
| June 24, 2026 | 5.36 | 5.19 | 5.19 | 5.41 | 5.16 | 18.25M |
| June 23, 2026 | 5.12 | 5.34 | 5.34 | 5.43 | 5.09 | 24.14M |
| June 22, 2026 | 5.18 | 5.17 | 5.17 | 5.19 | 4.91 | 18.68M |
| June 18, 2026 | 5.36 | 5.24 | 5.24 | 5.36 | 5.21 | 12.41M |
| June 17, 2026 | 5.42 | 5.38 | 5.38 | 5.44 | 5.33 | 10.23M |
| June 16, 2026 | 5.49 | 5.44 | 5.44 | 5.53 | 5.39 | 14.21M |
| June 15, 2026 | 5.21 | 5.48 | 5.48 | 5.65 | 5.19 | 35.88M |
| June 12, 2026 | 5.11 | 5.2 | 5.2 | 5.24 | 5.05 | 14.55M |
| June 11, 2026 | 5.11 | 5.07 | 5.07 | 5.17 | 5.01 | 10.27M |
| June 10, 2026 | 5.12 | 5.14 | 5.14 | 5.2 | 5.08 | 10.01M |
| June 09, 2026 | 5.34 | 5.19 | 5.19 | 5.38 | 5.12 | 18.88M |
| June 08, 2026 | 5.11 | 5.34 | 5.34 | 5.53 | 5.05 | 28.96M |
| June 05, 2026 | 5.15 | 5.18 | 5.18 | 5.26 | 5.12 | 10.88M |
| June 04, 2026 | 5.2 | 5.14 | 5.14 | 5.26 | 5.1 | 11.41M |
| June 03, 2026 | 5.34 | 5.24 | 5.24 | 5.34 | 5.19 | 15.1M |
| June 02, 2026 | 5.54 | 5.39 | 5.39 | 5.54 | 5.32 | 15.03M |
| June 01, 2026 | 5.36 | 5.53 | 5.53 | 5.54 | 5.3 | 16.64M |
| May 29, 2026 | 5.3 | 5.38 | 5.38 | 5.46 | 5.28 | 17.9M |
| May 28, 2026 | 5.26 | 5.3 | 5.3 | 5.33 | 5.22 | 13.17M |
| May 27, 2026 | 5.4 | 5.28 | 5.28 | 5.4 | 5.24 | 13.68M |
| May 26, 2026 | 5.51 | 5.41 | 5.41 | 5.54 | 5.35 | 13.53M |
| May 25, 2026 | 5.54 | 5.54 | 5.54 | 5.57 | 5.46 | 11.14M |
| May 22, 2026 | 5.49 | 5.54 | 5.54 | 5.55 | 5.4 | 12.9M |
| May 21, 2026 | 5.67 | 5.46 | 5.46 | 5.67 | 5.45 | 16.55M |
| May 20, 2026 | 5.68 | 5.62 | 5.62 | 5.69 | 5.57 | 13.86M |
| May 19, 2026 | 5.66 | 5.72 | 5.72 | 5.75 | 5.64 | 15.77M |
| May 18, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.58 | 14.93M |
| May 15, 2026 | 5.77 | 5.67 | 5.67 | 5.78 | 5.63 | 24.03M |
| May 14, 2026 | 5.88 | 5.81 | 5.81 | 6.1 | 5.8 | 29.85M |
| May 13, 2026 | 6.1 | 5.91 | 5.91 | 6.11 | 5.9 | 41.67M |
| May 12, 2026 | 6.3 | 6.12 | 6.12 | 6.3 | 6.11 | 41.32M |
| May 11, 2026 | 6.19 | 6.34 | 6.34 | 6.34 | 6.1 | 49.49M |
| May 08, 2026 | 6.15 | 6.2 | 6.2 | 6.22 | 6.13 | 25.3M |
| May 07, 2026 | 6.16 | 6.12 | 6.12 | 6.2 | 6.09 | 23.61M |
| May 06, 2026 | 6.12 | 6.16 | 6.16 | 6.2 | 6.03 | 26.88M |
| April 30, 2026 | 6.21 | 6.12 | 6.12 | 6.25 | 6.12 | 25.89M |
| April 29, 2026 | 6.2 | 6.25 | 6.25 | 6.3 | 6.11 | 27.29M |
| April 28, 2026 | 6.18 | 6.28 | 6.28 | 6.48 | 6.16 | 41.08M |
| April 27, 2026 | 6.27 | 6.21 | 6.21 | 6.29 | 6.11 | 35.4M |
| April 24, 2026 | 6.26 | 6.36 | 6.36 | 6.49 | 6.18 | 40.84M |
| April 23, 2026 | 6.43 | 6.31 | 6.31 | 6.46 | 6.31 | 35.91M |
| April 22, 2026 | 6.43 | 6.51 | 6.51 | 6.51 | 6.35 | 42.47M |
| April 21, 2026 | 6.52 | 6.53 | 6.53 | 6.75 | 6.43 | 59.39M |
| April 20, 2026 | 6.54 | 6.6 | 6.6 | 6.62 | 6.46 | 58.03M |
| April 17, 2026 | 6.5 | 6.54 | 6.54 | 6.68 | 6.47 | 69.25M |
| April 16, 2026 | 6.9 | 6.66 | 6.66 | 6.99 | 6.6 | 135.7M |
| April 15, 2026 | 6.21 | 6.77 | 6.77 | 6.77 | 6.09 | 115.59M |
| April 14, 2026 | 6.13 | 6.15 | 6.15 | 6.17 | 6.02 | 50.89M |
AD
