Chengdu Huasun Technology Group Inc., Ltd. (000790.SZ) SHZ
Currency In CNY
AD
- 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 ¥390.85 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥693.73, while ¥1000 invested 1 year ago would be worth ¥935.32. This corresponds to total returns of -60.91%, -30.63%, -6.47%, respectively, with annualized returns of -8.96%, -7.06%, -6.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000790.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.88 | 3.7 | 3.7 | 3.9 | 3.7 | 24.72M |
| October 21, 2026 | 3.95 | 3.86 | 3.86 | 4 | 3.85 | 19.55M |
| October 20, 2026 | 3.88 | 3.92 | 3.92 | 3.94 | 3.85 | 16.06M |
| October 19, 2026 | 3.95 | 3.88 | 3.88 | 4.03 | 3.75 | 30.55M |
| October 16, 2026 | 4.09 | 3.99 | 3.99 | 4.21 | 3.95 | 20.81M |
| October 15, 2026 | 4.07 | 4.05 | 4.05 | 4.14 | 4.02 | 18.54M |
| October 14, 2026 | 4.25 | 4.16 | 4.16 | 4.33 | 4.13 | 17.93M |
| October 13, 2026 | 4.21 | 4.29 | 4.29 | 4.31 | 4.06 | 28.15M |
| October 12, 2026 | 4.42 | 4.26 | 4.26 | 4.52 | 4.24 | 25.82M |
| October 09, 2026 | 4.36 | 4.44 | 4.44 | 4.45 | 4.23 | 35.84M |
| October 08, 2026 | 4.39 | 4.39 | 4.39 | 4.5 | 4.35 | 47.84M |
| September 30, 2026 | 4.35 | 4.42 | 4.42 | 4.51 | 4.35 | 65.5M |
| September 29, 2026 | 4.34 | 4.44 | 4.44 | 4.53 | 4.23 | 109.7M |
| September 28, 2026 | 5.15 | 4.42 | 4.42 | 5.15 | 4.38 | 126.85M |
| September 24, 2026 | 4.23 | 4.68 | 4.68 | 4.68 | 4.19 | 33.77M |
| September 23, 2026 | 4.37 | 4.25 | 4.25 | 4.42 | 4.23 | 35.21M |
| September 22, 2026 | 4.32 | 4.4 | 4.4 | 4.54 | 4.18 | 55.8M |
| September 21, 2026 | 4.04 | 4.31 | 4.31 | 4.43 | 4.03 | 54.57M |
| September 18, 2026 | 3.94 | 4.03 | 4.03 | 4.28 | 3.93 | 29.92M |
| September 17, 2026 | 3.85 | 3.92 | 3.92 | 3.94 | 3.83 | 11.55M |
| September 16, 2026 | 3.81 | 3.84 | 3.84 | 3.9 | 3.78 | 14.14M |
| September 15, 2026 | 4.04 | 3.84 | 3.84 | 4.04 | 3.82 | 16.21M |
| September 11, 2026 | 4.09 | 3.99 | 3.99 | 4.11 | 3.92 | 12.61M |
| September 10, 2026 | 4.22 | 4.11 | 4.11 | 4.22 | 4.1 | 11.2M |
| September 09, 2026 | 4.15 | 4.2 | 4.2 | 4.25 | 4.15 | 11.37M |
| September 08, 2026 | 4.17 | 4.23 | 4.23 | 4.24 | 4.13 | 12.87M |
| September 07, 2026 | 4.09 | 4.16 | 4.16 | 4.18 | 4.09 | 10.03M |
| September 04, 2026 | 4.15 | 4.1 | 4.1 | 4.18 | 4.09 | 10.38M |
| September 03, 2026 | 4.18 | 4.12 | 4.12 | 4.22 | 4.1 | 12.66M |
| September 02, 2026 | 4.26 | 4.18 | 4.18 | 4.27 | 4.14 | 15.58M |
| September 01, 2026 | 4.14 | 4.28 | 4.28 | 4.34 | 4.12 | 24.16M |
| August 31, 2026 | 4.15 | 4.16 | 4.16 | 4.21 | 4.08 | 17.43M |
| August 28, 2026 | 4.2 | 4.21 | 4.21 | 4.25 | 4.16 | 13.14M |
| August 27, 2026 | 4.14 | 4.22 | 4.22 | 4.24 | 4.14 | 13.55M |
| August 26, 2026 | 4.17 | 4.16 | 4.16 | 4.25 | 4.11 | 13.57M |
| August 25, 2026 | 4.02 | 4.18 | 4.18 | 4.19 | 3.99 | 17.94M |
| August 24, 2026 | 4.1 | 4.02 | 4.02 | 4.1 | 3.97 | 16.35M |
| August 21, 2026 | 4.14 | 4.08 | 4.08 | 4.15 | 4.02 | 18.2M |
| August 20, 2026 | 4.2 | 4.2 | 4.2 | 4.27 | 4.14 | 20.77M |
| August 19, 2026 | 4.13 | 4.07 | 4.07 | 4.2 | 4.06 | 15.88M |
| August 18, 2026 | 4.21 | 4.15 | 4.15 | 4.27 | 4.11 | 16.98M |
| August 17, 2026 | 4.12 | 4.15 | 4.15 | 4.16 | 4.01 | 17.29M |
| August 14, 2026 | 4.13 | 4.14 | 4.14 | 4.28 | 4.07 | 18.88M |
| August 13, 2026 | 4.09 | 4.15 | 4.15 | 4.21 | 4 | 21.5M |
| August 12, 2026 | 4.06 | 4.1 | 4.1 | 4.13 | 4.02 | 15.23M |
| August 11, 2026 | 4.05 | 4.08 | 4.08 | 4.15 | 4.03 | 19.4M |
| August 10, 2026 | 3.88 | 4.05 | 4.05 | 4.08 | 3.86 | 24.15M |
| August 07, 2026 | 3.82 | 3.89 | 3.89 | 3.9 | 3.78 | 18.83M |
| August 06, 2026 | 3.82 | 3.82 | 3.82 | 3.84 | 3.75 | 15.92M |
| August 05, 2026 | 3.88 | 3.81 | 3.81 | 3.89 | 3.76 | 17.12M |
| August 04, 2026 | 3.83 | 3.87 | 3.87 | 3.89 | 3.8 | 13.3M |
| August 03, 2026 | 3.79 | 3.81 | 3.81 | 3.82 | 3.76 | 11.39M |
| July 31, 2026 | 3.72 | 3.77 | 3.77 | 3.79 | 3.71 | 11.15M |
| July 30, 2026 | 3.74 | 3.73 | 3.73 | 3.8 | 3.7 | 14.53M |
| July 29, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.68 | 14.45M |
| July 28, 2026 | 3.7 | 3.71 | 3.71 | 3.81 | 3.68 | 13.19M |
| July 27, 2026 | 3.58 | 3.72 | 3.72 | 3.76 | 3.58 | 18.13M |
| July 24, 2026 | 3.65 | 3.59 | 3.59 | 3.71 | 3.58 | 10.63M |
| July 23, 2026 | 3.56 | 3.71 | 3.71 | 3.72 | 3.53 | 15.9M |
| July 22, 2026 | 3.62 | 3.56 | 3.56 | 3.7 | 3.55 | 14.45M |
AD
