Shandong Haihua Co.,Ltd (000822.SZ) SHZ
4.86
-0.05999987(-1.22%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000822.SZ Historical Return
If you invested ¥1000 in Shandong Haihua Co.,Ltd (000822.SZ) 10 years ago, it would be worth ¥1,098.21 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 ¥627.55, while ¥1000 invested 1 year ago would be worth ¥881.72. This corresponds to total returns of 9.82%, -37.24%, -11.83%, respectively, with annualized returns of 0.94%, -8.89%, -11.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000822.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.04 | 4.92 | 4.92 | 5.04 | 4.82 | 13.79M |
| June 01, 2026 | 4.84 | 5.03 | 5.03 | 5.05 | 4.81 | 17.42M |
| May 29, 2026 | 4.91 | 4.81 | 4.81 | 4.94 | 4.79 | 12.46M |
| May 28, 2026 | 4.86 | 4.92 | 4.92 | 4.95 | 4.82 | 11.02M |
| May 27, 2026 | 5.02 | 4.86 | 4.86 | 5.04 | 4.81 | 14.57M |
| May 26, 2026 | 5.09 | 5.02 | 5.02 | 5.11 | 4.97 | 15.27M |
| May 25, 2026 | 5.17 | 5.09 | 5.09 | 5.23 | 5.06 | 13.4M |
| May 22, 2026 | 5.12 | 5.17 | 5.17 | 5.19 | 5.03 | 15.33M |
| May 21, 2026 | 5.26 | 5.07 | 5.07 | 5.32 | 5.05 | 21.45M |
| May 20, 2026 | 5.36 | 5.28 | 5.28 | 5.37 | 5.25 | 16.28M |
| May 19, 2026 | 5.44 | 5.39 | 5.39 | 5.48 | 5.29 | 25.09M |
| May 18, 2026 | 5.43 | 5.46 | 5.46 | 5.47 | 5.33 | 17.94M |
| May 15, 2026 | 5.52 | 5.45 | 5.45 | 5.6 | 5.43 | 22.77M |
| May 14, 2026 | 5.49 | 5.48 | 5.48 | 5.61 | 5.48 | 24.23M |
| May 13, 2026 | 5.42 | 5.5 | 5.5 | 5.53 | 5.42 | 15.96M |
| May 12, 2026 | 5.56 | 5.43 | 5.43 | 5.56 | 5.4 | 24.09M |
| May 11, 2026 | 5.63 | 5.58 | 5.58 | 5.7 | 5.55 | 23.29M |
| May 08, 2026 | 5.54 | 5.63 | 5.63 | 5.68 | 5.52 | 24.52M |
| May 07, 2026 | 5.85 | 5.54 | 5.54 | 5.85 | 5.53 | 51.03M |
| May 06, 2026 | 5.91 | 5.84 | 5.84 | 5.95 | 5.75 | 30.19M |
| April 30, 2026 | 6.1 | 5.95 | 5.95 | 6.14 | 5.9 | 26.22M |
| April 29, 2026 | 5.88 | 6.1 | 6.1 | 6.15 | 5.85 | 23.71M |
| April 28, 2026 | 5.97 | 5.91 | 5.91 | 5.97 | 5.84 | 20.91M |
| April 27, 2026 | 5.9 | 5.95 | 5.95 | 5.98 | 5.72 | 39.23M |
| April 24, 2026 | 6.08 | 6.12 | 6.12 | 6.21 | 6.01 | 29.84M |
| April 23, 2026 | 6.04 | 6.1 | 6.1 | 6.33 | 6.04 | 38.32M |
| April 22, 2026 | 6.02 | 6.02 | 6.02 | 6.1 | 5.96 | 26.46M |
| April 21, 2026 | 6.17 | 6.05 | 6.05 | 6.2 | 5.94 | 39.11M |
| April 20, 2026 | 5.94 | 6.19 | 6.19 | 6.36 | 5.9 | 74.48M |
| April 17, 2026 | 5.78 | 5.91 | 5.91 | 5.95 | 5.72 | 36.84M |
| April 16, 2026 | 5.68 | 5.78 | 5.78 | 5.9 | 5.65 | 38.77M |
| April 15, 2026 | 5.79 | 5.66 | 5.66 | 5.79 | 5.62 | 35.06M |
| April 14, 2026 | 5.85 | 5.82 | 5.82 | 5.9 | 5.74 | 31.4M |
| April 13, 2026 | 5.96 | 5.87 | 5.87 | 6 | 5.7 | 37.29M |
| April 10, 2026 | 5.94 | 5.9 | 5.9 | 6.03 | 5.87 | 35.37M |
| April 09, 2026 | 6.17 | 5.96 | 5.96 | 6.17 | 5.84 | 52.59M |
| April 08, 2026 | 5.93 | 5.98 | 5.98 | 6.09 | 5.89 | 61.98M |
| April 07, 2026 | 6.04 | 6.28 | 6.28 | 6.31 | 5.81 | 72.13M |
| April 03, 2026 | 6.62 | 6.15 | 6.15 | 6.8 | 6.15 | 95.94M |
| April 02, 2026 | 6.1 | 6.37 | 6.37 | 6.55 | 6.04 | 72.95M |
| April 01, 2026 | 6.23 | 6.07 | 6.07 | 6.25 | 6 | 38.29M |
| March 31, 2026 | 6.41 | 6.17 | 6.17 | 6.51 | 6.15 | 51.24M |
| March 30, 2026 | 6.6 | 6.38 | 6.38 | 6.66 | 6.33 | 101.21M |
| March 27, 2026 | 6.04 | 6.45 | 6.45 | 6.45 | 5.98 | 75.39M |
| March 26, 2026 | 5.81 | 5.86 | 5.86 | 6.07 | 5.79 | 37.69M |
| March 25, 2026 | 5.66 | 5.85 | 5.85 | 5.91 | 5.6 | 40.93M |
| March 24, 2026 | 5.64 | 5.73 | 5.73 | 5.75 | 5.35 | 46.46M |
| March 23, 2026 | 5.6 | 5.58 | 5.58 | 5.86 | 5.5 | 48.6M |
| March 20, 2026 | 5.97 | 5.78 | 5.78 | 6.02 | 5.76 | 46.59M |
| March 19, 2026 | 6.44 | 6 | 6 | 6.52 | 5.96 | 67.91M |
| March 18, 2026 | 6.69 | 6.33 | 6.33 | 6.78 | 6.22 | 97.95M |
| March 17, 2026 | 6.69 | 6.74 | 6.74 | 7.22 | 6.69 | 115.74M |
| March 16, 2026 | 6.82 | 6.56 | 6.56 | 7.22 | 6.52 | 77.52M |
| March 13, 2026 | 6.85 | 6.78 | 6.78 | 7.12 | 6.75 | 82.9M |
| March 12, 2026 | 6.85 | 6.73 | 6.73 | 6.96 | 6.62 | 58.15M |
| March 11, 2026 | 6.52 | 6.8 | 6.8 | 6.84 | 6.38 | 69.59M |
| March 10, 2026 | 6.57 | 6.62 | 6.59 | 6.79 | 6.55 | 40.05M |
| March 09, 2026 | 7.2 | 6.78 | 6.78 | 7.27 | 6.72 | 78.86M |
| March 06, 2026 | 6.57 | 6.98 | 6.98 | 7 | 6.48 | 78.36M |
| March 05, 2026 | 6.66 | 6.68 | 6.68 | 6.95 | 6.4 | 71.01M |
