Dezhan Healthcare Company Limited (000813.SZ) SHZ
Currency In CNY
AD
- 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 ¥349.58 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥800.97, while ¥1000 invested 1 year ago would be worth ¥748.3. This corresponds to total returns of -65.04%, -19.9%, -25.17%, respectively, with annualized returns of -9.97%, -4.34%, -25.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000813.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.28 | 3.3 | 3.3 | 3.32 | 3.26 | 21.79M |
| July 30, 2026 | 3.31 | 3.27 | 3.27 | 3.36 | 3.24 | 25.75M |
| July 29, 2026 | 3.3 | 3.32 | 3.32 | 3.35 | 3.27 | 26.22M |
| July 28, 2026 | 3.27 | 3.29 | 3.29 | 3.35 | 3.26 | 25.13M |
| July 27, 2026 | 3.19 | 3.29 | 3.29 | 3.31 | 3.15 | 29.3M |
| July 24, 2026 | 3.27 | 3.19 | 3.19 | 3.33 | 3.18 | 23.55M |
| July 23, 2026 | 3.25 | 3.3 | 3.3 | 3.31 | 3.2 | 25.98M |
| July 22, 2026 | 3.23 | 3.28 | 3.28 | 3.37 | 3.22 | 34.92M |
| July 21, 2026 | 3.28 | 3.26 | 3.26 | 3.3 | 3.16 | 35.28M |
| July 20, 2026 | 3.26 | 3.29 | 3.29 | 3.36 | 3.23 | 41.57M |
| July 17, 2026 | 3.47 | 3.27 | 3.27 | 3.5 | 3.25 | 56.31M |
| July 16, 2026 | 3.43 | 3.51 | 3.51 | 3.55 | 3.35 | 51.53M |
| July 15, 2026 | 3.34 | 3.45 | 3.45 | 3.52 | 3.32 | 53.18M |
| July 14, 2026 | 3.25 | 3.37 | 3.37 | 3.38 | 3.21 | 42.61M |
| July 13, 2026 | 3.23 | 3.29 | 3.29 | 3.29 | 3.21 | 42.06M |
| July 10, 2026 | 3.11 | 3.23 | 3.23 | 3.29 | 3.08 | 49.93M |
| July 09, 2026 | 3.15 | 3.15 | 3.15 | 3.25 | 3.11 | 42.75M |
| July 08, 2026 | 3.12 | 3.26 | 3.26 | 3.43 | 3.08 | 58.71M |
| July 07, 2026 | 3.19 | 3.13 | 3.13 | 3.21 | 3.1 | 32.93M |
| July 06, 2026 | 3.18 | 3.24 | 3.24 | 3.31 | 3.15 | 45.03M |
| July 03, 2026 | 3.16 | 3.19 | 3.19 | 3.25 | 3.11 | 33.26M |
| July 02, 2026 | 3.14 | 3.15 | 3.15 | 3.23 | 3.12 | 38.13M |
| July 01, 2026 | 3.04 | 3.12 | 3.12 | 3.13 | 2.98 | 38.19M |
| June 30, 2026 | 3.12 | 3.03 | 3.03 | 3.13 | 3.01 | 39.43M |
| June 29, 2026 | 2.98 | 3.12 | 3.12 | 3.14 | 2.92 | 54.35M |
| June 26, 2026 | 3.01 | 2.99 | 2.99 | 3.04 | 2.93 | 37.56M |
| June 25, 2026 | 3.03 | 2.99 | 2.99 | 3.07 | 2.94 | 38.65M |
| June 24, 2026 | 3.17 | 3.05 | 3.05 | 3.19 | 3.05 | 65.15M |
| June 23, 2026 | 2.87 | 3.19 | 3.19 | 3.19 | 2.87 | 60.46M |
| June 22, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.75 | 48.49M |
| June 18, 2026 | 2.98 | 2.97 | 2.97 | 3.02 | 2.95 | 19.71M |
| June 17, 2026 | 3.03 | 3 | 3 | 3.04 | 2.96 | 23.08M |
| June 16, 2026 | 3.1 | 3.03 | 3.03 | 3.1 | 3.02 | 23.88M |
| June 15, 2026 | 3.11 | 3.08 | 3.08 | 3.15 | 3.06 | 25.65M |
| June 12, 2026 | 3.06 | 3.09 | 3.09 | 3.13 | 3.05 | 24.92M |
| June 11, 2026 | 3.1 | 3.05 | 3.05 | 3.16 | 3.03 | 22.14M |
| June 10, 2026 | 3.1 | 3.13 | 3.13 | 3.19 | 3.03 | 38.96M |
| June 09, 2026 | 3.03 | 3.07 | 3.07 | 3.1 | 2.98 | 30.39M |
| June 08, 2026 | 3.06 | 3.02 | 3.02 | 3.1 | 2.96 | 30.62M |
| June 05, 2026 | 3.12 | 3.1 | 3.1 | 3.15 | 3.03 | 31.25M |
| June 04, 2026 | 3.17 | 3.09 | 3.09 | 3.22 | 3.06 | 28.52M |
| June 03, 2026 | 3.26 | 3.17 | 3.17 | 3.26 | 3.15 | 35.53M |
| 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 |
AD
