Chengdu Huasun Technology Group Inc., Ltd. (000790.SZ) SHZ
3.74
-0.12(-3.11%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000790.SZ Historical Return
If you invested ¥1000 in Chengdu Huasun Technology Group Inc., Ltd. (000790.SZ) 10 years ago, it would be worth ¥517.05 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥687.84, while ¥1000 invested 1 year ago would be worth ¥954.66. This corresponds to total returns of -48.29%, -31.22%, -4.53%, respectively, with annualized returns of -6.38%, -7.21%, -4.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000790.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.96 | 3.86 | 3.86 | 3.97 | 3.79 | 20.14M |
| June 01, 2026 | 3.92 | 3.96 | 3.96 | 4.02 | 3.88 | 17.79M |
| May 29, 2026 | 4.03 | 3.92 | 3.92 | 4.04 | 3.89 | 16.66M |
| May 28, 2026 | 4.04 | 4 | 4 | 4.08 | 3.93 | 18.56M |
| May 27, 2026 | 4.11 | 4.01 | 4.01 | 4.12 | 3.97 | 16.17M |
| May 26, 2026 | 4.31 | 4.11 | 4.11 | 4.32 | 4.05 | 21.44M |
| May 25, 2026 | 4.36 | 4.29 | 4.29 | 4.4 | 4.22 | 20.18M |
| May 22, 2026 | 4.25 | 4.31 | 4.31 | 4.34 | 4.15 | 19.05M |
| May 21, 2026 | 4.29 | 4.21 | 4.21 | 4.48 | 4.19 | 21.65M |
| May 20, 2026 | 4.46 | 4.42 | 4.42 | 4.47 | 4.35 | 14.37M |
| May 19, 2026 | 4.41 | 4.45 | 4.45 | 4.47 | 4.35 | 18.25M |
| May 18, 2026 | 4.29 | 4.4 | 4.4 | 4.41 | 4.21 | 27.93M |
| May 15, 2026 | 4.41 | 4.25 | 4.25 | 4.41 | 4.19 | 26.38M |
| May 14, 2026 | 4.46 | 4.38 | 4.38 | 4.49 | 4.36 | 23.1M |
| May 13, 2026 | 4.49 | 4.47 | 4.47 | 4.52 | 4.42 | 23.44M |
| May 12, 2026 | 4.61 | 4.47 | 4.47 | 4.65 | 4.43 | 29.53M |
| May 11, 2026 | 4.52 | 4.6 | 4.6 | 4.63 | 4.47 | 42.01M |
| May 08, 2026 | 4.5 | 4.5 | 4.5 | 4.62 | 4.47 | 36.24M |
| May 07, 2026 | 4.47 | 4.47 | 4.47 | 4.63 | 4.44 | 62.37M |
| May 06, 2026 | 4.57 | 4.48 | 4.48 | 4.57 | 4.38 | 89.32M |
| April 30, 2026 | 4.25 | 4.57 | 4.57 | 4.57 | 4.25 | 46.7M |
| April 29, 2026 | 4 | 4.15 | 4.15 | 4.17 | 3.97 | 20.74M |
| April 28, 2026 | 4.01 | 4 | 4 | 4.1 | 3.95 | 15.08M |
| April 27, 2026 | 3.87 | 3.99 | 3.99 | 4.02 | 3.79 | 19.01M |
| April 24, 2026 | 3.86 | 3.89 | 3.89 | 3.91 | 3.79 | 13.51M |
| April 23, 2026 | 3.93 | 3.85 | 3.85 | 3.94 | 3.82 | 15.57M |
| April 22, 2026 | 3.98 | 3.94 | 3.94 | 4 | 3.9 | 17.91M |
| April 21, 2026 | 4.04 | 4.01 | 4.01 | 4.07 | 3.97 | 14.89M |
| April 20, 2026 | 4.01 | 4.04 | 4.04 | 4.06 | 3.94 | 20.18M |
| April 17, 2026 | 4.18 | 4.02 | 4.02 | 4.18 | 3.96 | 28.84M |
| April 16, 2026 | 4.21 | 4.17 | 4.17 | 4.22 | 4.09 | 26.64M |
| April 15, 2026 | 4.01 | 4.19 | 4.19 | 4.33 | 3.97 | 41.76M |
| April 14, 2026 | 4.05 | 3.99 | 3.99 | 4.06 | 3.89 | 22.18M |
| April 13, 2026 | 4.08 | 4.03 | 4.03 | 4.09 | 3.97 | 18.56M |
| April 10, 2026 | 4.08 | 4.09 | 4.09 | 4.16 | 4.04 | 18.57M |
| April 09, 2026 | 4.21 | 4.08 | 4.08 | 4.28 | 4.06 | 27.02M |
| April 08, 2026 | 4.33 | 4.2 | 4.2 | 4.33 | 4.17 | 28.32M |
| April 07, 2026 | 4.06 | 4.27 | 4.27 | 4.29 | 3.95 | 35.13M |
| April 03, 2026 | 4.22 | 4.03 | 4.03 | 4.24 | 4.02 | 24.7M |
| April 02, 2026 | 4.19 | 4.24 | 4.24 | 4.3 | 4.18 | 23.08M |
| April 01, 2026 | 4.18 | 4.21 | 4.21 | 4.23 | 4.1 | 20.8M |
| March 31, 2026 | 4.16 | 4.13 | 4.13 | 4.25 | 4.12 | 22.18M |
| March 30, 2026 | 4.06 | 4.16 | 4.16 | 4.17 | 4.03 | 18.35M |
| March 27, 2026 | 3.9 | 4.07 | 4.07 | 4.07 | 3.85 | 20.15M |
| March 26, 2026 | 3.94 | 3.9 | 3.9 | 4.05 | 3.87 | 17.84M |
| March 25, 2026 | 3.97 | 3.94 | 3.94 | 3.98 | 3.9 | 18.15M |
| March 24, 2026 | 3.74 | 3.88 | 3.88 | 3.91 | 3.62 | 29.8M |
| March 23, 2026 | 3.91 | 3.58 | 3.58 | 3.92 | 3.55 | 27.74M |
| March 20, 2026 | 4.08 | 3.94 | 3.94 | 4.13 | 3.9 | 19.54M |
| March 19, 2026 | 4.17 | 4.07 | 4.07 | 4.2 | 4.05 | 12.81M |
| March 18, 2026 | 4.17 | 4.19 | 4.19 | 4.2 | 4.12 | 12.11M |
| March 17, 2026 | 4.21 | 4.16 | 4.16 | 4.26 | 4.14 | 14.73M |
| March 16, 2026 | 4.18 | 4.22 | 4.22 | 4.27 | 4.17 | 13.47M |
| March 13, 2026 | 4.16 | 4.17 | 4.17 | 4.24 | 4.13 | 14.04M |
| March 12, 2026 | 4.19 | 4.16 | 4.16 | 4.22 | 4.14 | 12.38M |
| March 11, 2026 | 4.24 | 4.19 | 4.19 | 4.24 | 4.15 | 11.97M |
| March 10, 2026 | 3.99 | 4.2 | 4.22 | 4.22 | 3.99 | 6.79M |
| March 09, 2026 | 4.13 | 4.16 | 4.16 | 4.19 | 4.09 | 16.97M |
| March 06, 2026 | 3.99 | 4.16 | 4.16 | 4.17 | 3.96 | 21.08M |
| March 05, 2026 | 4 | 4.02 | 4.02 | 4.07 | 3.99 | 10.92M |
