Dezhan Healthcare Company Limited (000813.SZ) SHZ
3.18
-0.07999993(-2.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000813.SZ Historical Return
If you invested ¥1000 in Dezhan Healthcare Company Limited (000813.SZ) 10 years ago, it would be worth ¥455.31 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 ¥701.08, while ¥1000 invested 1 year ago would be worth ¥964.5. This corresponds to total returns of -54.47%, -29.89%, -3.55%, respectively, with annualized returns of -7.56%, -6.85%, -3.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000813.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.4 | 3.26 | 3.26 | 3.43 | 3.26 | 39.46M |
| June 01, 2026 | 3.31 | 3.41 | 3.41 | 3.47 | 3.3 | 38.89M |
| May 29, 2026 | 3.27 | 3.37 | 3.37 | 3.5 | 3.26 | 64.44M |
| May 28, 2026 | 3.32 | 3.27 | 3.27 | 3.34 | 3.23 | 33.45M |
| May 27, 2026 | 3.3 | 3.32 | 3.32 | 3.36 | 3.28 | 40.69M |
| May 26, 2026 | 3.35 | 3.28 | 3.28 | 3.36 | 3.26 | 42.22M |
| May 25, 2026 | 3.41 | 3.36 | 3.36 | 3.59 | 3.3 | 81.84M |
| May 22, 2026 | 3.62 | 3.44 | 3.44 | 3.69 | 3.43 | 109.49M |
| May 21, 2026 | 3.94 | 3.81 | 3.81 | 4.5 | 3.81 | 147.34M |
| May 20, 2026 | 4.34 | 4.23 | 4.23 | 4.36 | 4.19 | 63.59M |
| May 19, 2026 | 4.12 | 4.37 | 4.37 | 4.42 | 4.1 | 102.98M |
| May 18, 2026 | 3.94 | 4.11 | 4.11 | 4.14 | 3.82 | 68.08M |
| May 15, 2026 | 3.93 | 3.96 | 3.96 | 4.06 | 3.89 | 62.86M |
| May 14, 2026 | 3.96 | 3.93 | 3.93 | 4.02 | 3.89 | 50.26M |
| May 13, 2026 | 3.8 | 3.96 | 3.96 | 4.04 | 3.77 | 84.64M |
| May 12, 2026 | 3.78 | 3.81 | 3.81 | 4.01 | 3.74 | 81.9M |
| May 11, 2026 | 3.83 | 3.78 | 3.78 | 3.86 | 3.72 | 49.27M |
| May 08, 2026 | 3.74 | 3.84 | 3.84 | 3.92 | 3.68 | 60.22M |
| May 07, 2026 | 3.73 | 3.76 | 3.76 | 3.8 | 3.72 | 40.01M |
| May 06, 2026 | 3.64 | 3.72 | 3.72 | 3.77 | 3.61 | 46.85M |
| April 30, 2026 | 3.6 | 3.64 | 3.64 | 3.72 | 3.59 | 36.76M |
| April 29, 2026 | 3.55 | 3.62 | 3.62 | 3.64 | 3.51 | 37.93M |
| April 28, 2026 | 3.55 | 3.58 | 3.58 | 3.62 | 3.54 | 51.87M |
| April 27, 2026 | 3.35 | 3.54 | 3.54 | 3.58 | 3.3 | 58.78M |
| April 24, 2026 | 3.34 | 3.4 | 3.4 | 3.43 | 3.33 | 36.31M |
| April 23, 2026 | 3.32 | 3.37 | 3.37 | 3.42 | 3.31 | 37.24M |
| April 22, 2026 | 3.3 | 3.33 | 3.33 | 3.33 | 3.27 | 24.06M |
| April 21, 2026 | 3.33 | 3.3 | 3.3 | 3.37 | 3.28 | 22.41M |
| April 20, 2026 | 3.37 | 3.34 | 3.34 | 3.37 | 3.32 | 20.68M |
| April 17, 2026 | 3.43 | 3.38 | 3.38 | 3.43 | 3.31 | 43.42M |
| April 16, 2026 | 3.49 | 3.44 | 3.44 | 3.49 | 3.42 | 25.99M |
| April 15, 2026 | 3.46 | 3.49 | 3.49 | 3.54 | 3.4 | 39.82M |
| April 14, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.36 | 25.8M |
| April 13, 2026 | 3.45 | 3.43 | 3.43 | 3.48 | 3.41 | 23.58M |
| April 10, 2026 | 3.48 | 3.47 | 3.47 | 3.55 | 3.43 | 23.06M |
| April 09, 2026 | 3.56 | 3.46 | 3.46 | 3.61 | 3.46 | 32.61M |
| April 08, 2026 | 3.56 | 3.58 | 3.58 | 3.62 | 3.52 | 31.47M |
| April 07, 2026 | 3.48 | 3.53 | 3.53 | 3.57 | 3.4 | 29.14M |
| April 03, 2026 | 3.6 | 3.48 | 3.48 | 3.61 | 3.48 | 36.66M |
| April 02, 2026 | 3.58 | 3.63 | 3.63 | 3.68 | 3.57 | 39.26M |
| April 01, 2026 | 3.55 | 3.6 | 3.6 | 3.6 | 3.46 | 35.42M |
| March 31, 2026 | 3.53 | 3.52 | 3.52 | 3.62 | 3.52 | 30.43M |
| March 30, 2026 | 3.45 | 3.53 | 3.53 | 3.54 | 3.43 | 36.92M |
| March 27, 2026 | 3.25 | 3.47 | 3.47 | 3.53 | 3.23 | 57.18M |
| March 26, 2026 | 3.31 | 3.28 | 3.28 | 3.38 | 3.27 | 20.79M |
| March 25, 2026 | 3.31 | 3.32 | 3.32 | 3.33 | 3.27 | 25.47M |
| March 24, 2026 | 3.2 | 3.28 | 3.28 | 3.28 | 3.15 | 42.39M |
| March 23, 2026 | 3.26 | 3.16 | 3.16 | 3.32 | 3.14 | 55.04M |
| March 20, 2026 | 3.51 | 3.37 | 3.37 | 3.54 | 3.37 | 35.11M |
| March 19, 2026 | 3.5 | 3.51 | 3.51 | 3.59 | 3.49 | 28.47M |
| March 18, 2026 | 3.55 | 3.53 | 3.53 | 3.57 | 3.48 | 29.36M |
| March 17, 2026 | 3.6 | 3.57 | 3.57 | 3.64 | 3.55 | 28.75M |
| March 16, 2026 | 3.58 | 3.59 | 3.59 | 3.61 | 3.55 | 26.83M |
| March 13, 2026 | 3.57 | 3.57 | 3.57 | 3.61 | 3.55 | 25.26M |
| March 12, 2026 | 3.57 | 3.56 | 3.56 | 3.61 | 3.55 | 20.18M |
| March 11, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.57 | 21.48M |
| March 10, 2026 | 3.55 | 3.61 | 3.62 | 3.65 | 3.55 | 14.29M |
| March 09, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.56 | 23.58M |
| March 06, 2026 | 3.55 | 3.65 | 3.65 | 3.66 | 3.53 | 29.06M |
| March 05, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.55 | 22.36M |
