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 ¥391.97 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥801.49, while ¥1000 invested 1 year ago would be worth ¥873.17. This corresponds to total returns of -60.8%, -19.85%, -12.68%, respectively, with annualized returns of -8.94%, -4.33%, -12.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5.4 | 5.48 | 5.48 | 5.55 | 5.39 | 22.68M |
| August 07, 2026 | 5.23 | 5.4 | 5.4 | 5.4 | 5.21 | 23.55M |
| August 06, 2026 | 5.27 | 5.25 | 5.25 | 5.29 | 5.16 | 11.82M |
| August 05, 2026 | 5.3 | 5.26 | 5.26 | 5.33 | 5.21 | 13.16M |
| August 04, 2026 | 5.32 | 5.31 | 5.31 | 5.37 | 5.29 | 12.73M |
| August 03, 2026 | 5.18 | 5.28 | 5.28 | 5.28 | 5.16 | 9.72M |
| July 31, 2026 | 5.13 | 5.2 | 5.2 | 5.22 | 5.12 | 12.22M |
| July 30, 2026 | 5.2 | 5.13 | 5.13 | 5.28 | 5.09 | 13.13M |
| July 29, 2026 | 5.2 | 5.2 | 5.2 | 5.25 | 5.16 | 12.62M |
| July 28, 2026 | 5.13 | 5.18 | 5.18 | 5.28 | 5.12 | 12.4M |
| July 27, 2026 | 4.91 | 5.15 | 5.15 | 5.18 | 4.9 | 20.03M |
| July 24, 2026 | 5.15 | 4.97 | 4.97 | 5.34 | 4.94 | 23.52M |
| July 23, 2026 | 5.05 | 5.19 | 5.19 | 5.2 | 5.01 | 17.64M |
| July 22, 2026 | 5.1 | 5.08 | 5.08 | 5.25 | 5.05 | 19.85M |
| July 21, 2026 | 5.27 | 5.15 | 5.15 | 5.27 | 5.01 | 21.3M |
| July 20, 2026 | 5.21 | 5.27 | 5.27 | 5.39 | 5.18 | 21.69M |
| July 17, 2026 | 5.54 | 5.27 | 5.27 | 5.64 | 5.23 | 28.92M |
| July 16, 2026 | 5.5 | 5.6 | 5.6 | 5.65 | 5.46 | 27.84M |
| July 15, 2026 | 5.35 | 5.6 | 5.6 | 5.65 | 5.33 | 36.52M |
| July 14, 2026 | 5.2 | 5.43 | 5.43 | 5.44 | 5.13 | 28.36M |
| July 13, 2026 | 5.2 | 5.23 | 5.23 | 5.28 | 5.15 | 16.32M |
| 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 |
AD
