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 ¥346.67 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥764.71, while ¥1000 invested 1 year ago would be worth ¥787.88. This corresponds to total returns of -65.33%, -23.53%, -21.21%, respectively, with annualized returns of -10.05%, -5.22%, -21.21%.
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 |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.58 | 3.38 | 3.38 | 3.58 | 3.3 | 53.53M |
| September 10, 2026 | 3.46 | 3.36 | 3.36 | 3.47 | 3.33 | 64.88M |
| September 09, 2026 | 3.58 | 3.48 | 3.48 | 3.58 | 3.44 | 83.68M |
| September 08, 2026 | 3.55 | 3.57 | 3.57 | 3.64 | 3.39 | 184.41M |
| September 07, 2026 | 3.36 | 3.75 | 3.75 | 3.77 | 3.36 | 224.42M |
| September 04, 2026 | 3.58 | 3.43 | 3.43 | 3.58 | 3.35 | 145.25M |
| September 03, 2026 | 3.28 | 3.61 | 3.61 | 3.61 | 3.26 | 117.19M |
| September 02, 2026 | 3.36 | 3.28 | 3.28 | 3.37 | 3.26 | 28.45M |
| September 01, 2026 | 3.3 | 3.37 | 3.37 | 3.38 | 3.27 | 31.45M |
| August 31, 2026 | 3.47 | 3.3 | 3.3 | 3.47 | 3.29 | 40.32M |
| August 28, 2026 | 3.4 | 3.47 | 3.47 | 3.48 | 3.35 | 33.92M |
| August 27, 2026 | 3.32 | 3.39 | 3.39 | 3.44 | 3.3 | 32.16M |
| August 26, 2026 | 3.31 | 3.33 | 3.33 | 3.4 | 3.3 | 32.39M |
| August 25, 2026 | 3.17 | 3.31 | 3.31 | 3.33 | 3.14 | 40.04M |
| August 24, 2026 | 3.25 | 3.17 | 3.17 | 3.29 | 3.14 | 43.14M |
| August 21, 2026 | 3.36 | 3.27 | 3.27 | 3.4 | 3.25 | 74.97M |
| August 20, 2026 | 3.51 | 3.48 | 3.48 | 3.69 | 3.45 | 100.84M |
| August 19, 2026 | 3.45 | 3.35 | 3.35 | 3.47 | 3.34 | 30.78M |
| August 18, 2026 | 3.5 | 3.45 | 3.45 | 3.61 | 3.43 | 29.25M |
| August 17, 2026 | 3.49 | 3.53 | 3.53 | 3.56 | 3.38 | 34.7M |
| August 14, 2026 | 3.6 | 3.51 | 3.51 | 3.65 | 3.48 | 41.56M |
| August 13, 2026 | 3.61 | 3.62 | 3.62 | 3.7 | 3.5 | 56.6M |
| August 12, 2026 | 3.52 | 3.62 | 3.62 | 3.69 | 3.48 | 56.11M |
| August 11, 2026 | 3.48 | 3.54 | 3.54 | 3.65 | 3.47 | 54.75M |
| August 10, 2026 | 3.45 | 3.5 | 3.5 | 3.5 | 3.41 | 38.05M |
| August 07, 2026 | 3.26 | 3.43 | 3.43 | 3.44 | 3.26 | 47.54M |
| August 06, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.24 | 26.17M |
| August 05, 2026 | 3.41 | 3.34 | 3.34 | 3.42 | 3.31 | 27.35M |
| August 04, 2026 | 3.4 | 3.41 | 3.41 | 3.45 | 3.38 | 23.36M |
| August 03, 2026 | 3.3 | 3.36 | 3.36 | 3.37 | 3.29 | 21.16M |
| 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 |
AD
