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 ¥266.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥811.27, while ¥1000 invested 1 year ago would be worth ¥650.11. This corresponds to total returns of -73.36%, -18.87%, -34.99%, respectively, with annualized returns of -12.39%, -4.09%, -34.99%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.92 | 2.91 | 2.91 | 2.93 | 2.88 | 13.94M |
| November 10, 2026 | 2.95 | 2.93 | 2.93 | 2.96 | 2.92 | 11.91M |
| November 09, 2026 | 3 | 2.93 | 2.93 | 3.01 | 2.92 | 21.67M |
| November 06, 2026 | 2.98 | 2.98 | 2.98 | 3.02 | 2.96 | 17.36M |
| November 05, 2026 | 3.02 | 3.03 | 3.03 | 3.04 | 2.99 | 32.75M |
| November 04, 2026 | 2.92 | 3 | 3 | 3.02 | 2.92 | 40.84M |
| November 03, 2026 | 2.99 | 2.99 | 2.99 | 3.1 | 2.93 | 54.87M |
| November 02, 2026 | 2.86 | 2.97 | 2.97 | 3.09 | 2.82 | 54.46M |
| October 30, 2026 | 2.81 | 2.81 | 2.81 | 2.91 | 2.77 | 28.24M |
| October 29, 2026 | 2.89 | 2.88 | 2.88 | 2.94 | 2.87 | 23.44M |
| October 28, 2026 | 2.97 | 2.9 | 2.9 | 3 | 2.89 | 29.15M |
| October 27, 2026 | 3.05 | 2.96 | 2.96 | 3.08 | 2.96 | 15.08M |
| October 26, 2026 | 3.01 | 3.05 | 3.05 | 3.06 | 3 | 17.25M |
| October 23, 2026 | 2.99 | 3.03 | 3.03 | 3.04 | 2.92 | 29.91M |
| October 22, 2026 | 3.11 | 3.02 | 3.02 | 3.12 | 3.01 | 28.64M |
| October 21, 2026 | 3.14 | 3.12 | 3.12 | 3.18 | 3.11 | 24.29M |
| October 20, 2026 | 3.21 | 3.14 | 3.14 | 3.23 | 3.05 | 48.72M |
| October 19, 2026 | 3.24 | 3.24 | 3.24 | 3.32 | 3.21 | 40.45M |
| October 16, 2026 | 3.21 | 3.33 | 3.33 | 3.44 | 3.21 | 77.52M |
| October 15, 2026 | 3.17 | 3.2 | 3.2 | 3.27 | 3.14 | 34.42M |
| October 14, 2026 | 3.21 | 3.19 | 3.19 | 3.24 | 3.19 | 15.66M |
| October 13, 2026 | 3.19 | 3.23 | 3.23 | 3.25 | 3.16 | 21.49M |
| October 12, 2026 | 3.25 | 3.21 | 3.21 | 3.28 | 3.19 | 19.27M |
| October 09, 2026 | 3.18 | 3.26 | 3.26 | 3.27 | 3.17 | 28.24M |
| October 08, 2026 | 3.24 | 3.19 | 3.19 | 3.27 | 3.18 | 21.3M |
| September 30, 2026 | 3.21 | 3.23 | 3.23 | 3.25 | 3.19 | 20.31M |
| September 29, 2026 | 3.22 | 3.2 | 3.2 | 3.26 | 3.19 | 21M |
| September 28, 2026 | 3.2 | 3.2 | 3.2 | 3.24 | 3.16 | 19.78M |
| September 24, 2026 | 3.23 | 3.2 | 3.2 | 3.27 | 3.18 | 19.22M |
| September 23, 2026 | 3.21 | 3.23 | 3.23 | 3.32 | 3.21 | 30.11M |
| September 22, 2026 | 3.21 | 3.31 | 3.31 | 3.38 | 3.21 | 38.45M |
| September 21, 2026 | 3.25 | 3.36 | 3.36 | 3.38 | 3.24 | 44.94M |
| September 18, 2026 | 3.32 | 3.25 | 3.25 | 3.32 | 3.19 | 21.84M |
| September 17, 2026 | 3.32 | 3.21 | 3.21 | 3.32 | 3.17 | 20.53M |
| September 16, 2026 | 3.17 | 3.2 | 3.2 | 3.21 | 3.15 | 22.21M |
| September 15, 2026 | 3.28 | 3.17 | 3.17 | 3.32 | 3.17 | 46.2M |
| 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 |
AD
