China Wuyi Co., Ltd. (000797.SZ) SHZ
2.70
-0.03(-1.10%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000797.SZ Historical Return
If you invested ¥1000 in China Wuyi Co., Ltd. (000797.SZ) 10 years ago, it would be worth ¥622.12 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥862.62, while ¥1000 invested 1 year ago would be worth ¥921.5. This corresponds to total returns of -37.79%, -13.74%, -7.85%, respectively, with annualized returns of -4.64%, -2.91%, -7.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000797.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 2.72 | 2.7 | 2.7 | 2.73 | 2.68 | 20.95M |
| April 22, 2026 | 2.75 | 2.73 | 2.73 | 2.75 | 2.71 | 16.22M |
| April 21, 2026 | 2.77 | 2.75 | 2.75 | 2.8 | 2.74 | 19.79M |
| April 20, 2026 | 2.78 | 2.78 | 2.78 | 2.79 | 2.75 | 14.52M |
| April 17, 2026 | 2.8 | 2.78 | 2.78 | 2.83 | 2.78 | 21.72M |
| April 16, 2026 | 2.79 | 2.8 | 2.8 | 2.81 | 2.77 | 18.95M |
| April 15, 2026 | 2.88 | 2.8 | 2.8 | 2.89 | 2.79 | 30.58M |
| April 14, 2026 | 2.85 | 2.89 | 2.89 | 2.91 | 2.83 | 37.42M |
| April 13, 2026 | 2.85 | 2.83 | 2.83 | 2.88 | 2.82 | 25.86M |
| April 10, 2026 | 2.8 | 2.82 | 2.82 | 2.84 | 2.8 | 21.52M |
| April 09, 2026 | 2.84 | 2.78 | 2.78 | 2.85 | 2.76 | 28.67M |
| April 08, 2026 | 2.83 | 2.87 | 2.87 | 2.87 | 2.81 | 27.59M |
| April 07, 2026 | 2.73 | 2.77 | 2.77 | 2.79 | 2.71 | 22.32M |
| April 03, 2026 | 2.85 | 2.73 | 2.73 | 2.86 | 2.72 | 28.38M |
| April 02, 2026 | 2.89 | 2.85 | 2.85 | 2.95 | 2.84 | 37.66M |
| April 01, 2026 | 3.04 | 2.9 | 2.9 | 3.09 | 2.88 | 73.37M |
| March 31, 2026 | 2.97 | 3.03 | 3.03 | 3.13 | 2.97 | 83.87M |
| March 30, 2026 | 2.85 | 2.97 | 2.97 | 2.99 | 2.81 | 54.83M |
| March 27, 2026 | 2.82 | 2.88 | 2.88 | 2.88 | 2.81 | 21.76M |
| March 26, 2026 | 2.92 | 2.85 | 2.85 | 2.97 | 2.84 | 35.05M |
| March 25, 2026 | 2.81 | 2.94 | 2.94 | 2.95 | 2.79 | 47.57M |
| March 24, 2026 | 2.75 | 2.81 | 2.81 | 2.81 | 2.69 | 34.01M |
| March 23, 2026 | 2.75 | 2.71 | 2.71 | 2.81 | 2.68 | 37.56M |
| March 20, 2026 | 2.88 | 2.8 | 2.8 | 2.89 | 2.8 | 27.58M |
| March 19, 2026 | 2.92 | 2.86 | 2.86 | 2.94 | 2.84 | 31.69M |
| March 18, 2026 | 3.04 | 2.95 | 2.95 | 3.05 | 2.92 | 52.6M |
| March 17, 2026 | 3.02 | 3.03 | 3.03 | 3.12 | 3.02 | 63.78M |
| March 16, 2026 | 3.02 | 3.02 | 3.02 | 3.06 | 2.99 | 27.09M |
| March 13, 2026 | 3.04 | 3.02 | 3.02 | 3.1 | 3.01 | 39.21M |
| March 12, 2026 | 3.05 | 3.04 | 3.04 | 3.1 | 3.03 | 34.5M |
| March 11, 2026 | 3.05 | 3.04 | 3.04 | 3.06 | 3.02 | 17.53M |
| March 10, 2026 | 3.02 | 3.04 | 3.05 | 3.05 | 3.02 | 10.88M |
| March 09, 2026 | 3.05 | 3.02 | 3.02 | 3.09 | 2.99 | 28.91M |
| March 06, 2026 | 3.02 | 3.09 | 3.09 | 3.09 | 3 | 22.85M |
| March 05, 2026 | 3.04 | 3.04 | 3.04 | 3.08 | 3.01 | 28.73M |
| March 04, 2026 | 3.12 | 2.96 | 3 | 3.12 | 2.94 | 18.75M |
| March 03, 2026 | 3.09 | 3.01 | 3.01 | 3.11 | 3 | 38.07M |
| March 02, 2026 | 3.11 | 3.09 | 3.09 | 3.14 | 3.06 | 40.8M |
| February 27, 2026 | 3.12 | 3.17 | 3.17 | 3.18 | 3.08 | 27.39M |
| February 26, 2026 | 3.21 | 3.12 | 3.12 | 3.23 | 3.1 | 40.15M |
| February 25, 2026 | 3.14 | 3.22 | 3.22 | 3.26 | 3.14 | 42.18M |
| February 24, 2026 | 3.1 | 3.14 | 3.14 | 3.15 | 3.09 | 28.51M |
| February 13, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.08 | 25.61M |
| February 12, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.1 | 32M |
| February 11, 2026 | 3.19 | 3.17 | 3.17 | 3.22 | 3.17 | 23.38M |
| February 10, 2026 | 3.25 | 3.2 | 3.2 | 3.26 | 3.16 | 36.17M |
| February 09, 2026 | 3.19 | 3.25 | 3.25 | 3.29 | 3.18 | 45.15M |
| February 06, 2026 | 3.2 | 3.16 | 3.16 | 3.23 | 3.13 | 50.83M |
| February 05, 2026 | 3.18 | 3.24 | 3.24 | 3.31 | 3.17 | 66.03M |
| February 04, 2026 | 3.1 | 3.19 | 3.19 | 3.21 | 3.09 | 45.29M |
| February 03, 2026 | 3.09 | 3.11 | 3.11 | 3.12 | 3.07 | 32.67M |
| February 02, 2026 | 3.06 | 3.04 | 3.04 | 3.12 | 3.02 | 33.25M |
| January 30, 2026 | 3.15 | 3.1 | 3.1 | 3.19 | 3.07 | 52.18M |
| January 29, 2026 | 3.09 | 3.19 | 3.19 | 3.24 | 3.06 | 68.61M |
| January 28, 2026 | 3.14 | 3.1 | 3.1 | 3.14 | 3.07 | 35.21M |
| January 27, 2026 | 3.13 | 3.12 | 3.12 | 3.16 | 3.04 | 45.52M |
| January 26, 2026 | 3.31 | 3.16 | 3.16 | 3.32 | 3.14 | 70.46M |
| January 23, 2026 | 3.26 | 3.32 | 3.32 | 3.32 | 3.25 | 54.38M |
| January 22, 2026 | 3.24 | 3.27 | 3.27 | 3.27 | 3.22 | 37.04M |
| January 21, 2026 | 3.22 | 3.24 | 3.24 | 3.27 | 3.2 | 43.4M |
