Shandong Haihua Co.,Ltd (000822.SZ) SHZ
Currency In CNY
AD
- 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 ¥646.46 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 ¥542.37, while ¥1000 invested 1 year ago would be worth ¥649.75. This corresponds to total returns of -35.35%, -45.76%, -35.03%, respectively, with annualized returns of -4.27%, -11.51%, -35.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000822.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.79 | 3.81 | 3.81 | 3.84 | 3.78 | 6.38M |
| November 10, 2026 | 3.86 | 3.79 | 3.79 | 3.89 | 3.77 | 6.66M |
| November 09, 2026 | 3.83 | 3.82 | 3.82 | 3.84 | 3.78 | 8.13M |
| November 06, 2026 | 3.77 | 3.79 | 3.79 | 3.84 | 3.76 | 7.48M |
| November 05, 2026 | 3.76 | 3.84 | 3.84 | 3.86 | 3.75 | 8.32M |
| November 04, 2026 | 3.75 | 3.77 | 3.77 | 3.79 | 3.7 | 10.09M |
| November 03, 2026 | 3.69 | 3.73 | 3.73 | 3.79 | 3.67 | 10.12M |
| November 02, 2026 | 3.72 | 3.7 | 3.7 | 3.75 | 3.58 | 17.28M |
| October 30, 2026 | 3.88 | 3.7 | 3.7 | 3.94 | 3.7 | 16.5M |
| October 29, 2026 | 3.94 | 3.92 | 3.92 | 3.98 | 3.89 | 10.33M |
| October 28, 2026 | 3.97 | 3.95 | 3.95 | 4 | 3.93 | 8.88M |
| October 27, 2026 | 4.07 | 3.97 | 3.97 | 4.12 | 3.97 | 10.76M |
| October 26, 2026 | 4.11 | 4.1 | 4.1 | 4.14 | 4.06 | 8.03M |
| October 23, 2026 | 4.05 | 4.11 | 4.11 | 4.13 | 3.96 | 11.89M |
| October 22, 2026 | 4.15 | 4.08 | 4.08 | 4.18 | 4.08 | 6.35M |
| October 21, 2026 | 4.27 | 4.17 | 4.17 | 4.27 | 4.15 | 8.14M |
| October 20, 2026 | 4.25 | 4.26 | 4.26 | 4.3 | 4.19 | 8.39M |
| October 19, 2026 | 4.2 | 4.25 | 4.25 | 4.27 | 4.14 | 8.64M |
| October 16, 2026 | 4.17 | 4.2 | 4.2 | 4.27 | 4.14 | 11.13M |
| October 15, 2026 | 4.22 | 4.12 | 4.12 | 4.22 | 4.09 | 12.33M |
| October 14, 2026 | 4.32 | 4.24 | 4.24 | 4.35 | 4.23 | 8.65M |
| October 13, 2026 | 4.27 | 4.31 | 4.31 | 4.35 | 4.21 | 9.6M |
| October 12, 2026 | 4.41 | 4.29 | 4.29 | 4.45 | 4.29 | 12.55M |
| October 09, 2026 | 4.39 | 4.42 | 4.42 | 4.43 | 4.31 | 11.93M |
| October 08, 2026 | 4.28 | 4.39 | 4.39 | 4.39 | 4.28 | 12.07M |
| September 30, 2026 | 4.25 | 4.28 | 4.28 | 4.31 | 4.24 | 6.89M |
| September 29, 2026 | 4.2 | 4.23 | 4.23 | 4.26 | 4.18 | 6.09M |
| September 28, 2026 | 4.22 | 4.19 | 4.19 | 4.23 | 4.16 | 6.12M |
| September 24, 2026 | 4.2 | 4.22 | 4.22 | 4.25 | 4.18 | 6.37M |
| September 23, 2026 | 4.27 | 4.21 | 4.21 | 4.28 | 4.2 | 9.21M |
| September 22, 2026 | 4.27 | 4.28 | 4.28 | 4.37 | 4.26 | 9.73M |
| September 21, 2026 | 4.26 | 4.36 | 4.36 | 4.37 | 4.25 | 8.18M |
| September 18, 2026 | 4.27 | 4.26 | 4.26 | 4.31 | 4.24 | 7.48M |
| September 17, 2026 | 4.56 | 4.27 | 4.27 | 4.56 | 4.21 | 9.29M |
| September 16, 2026 | 4.29 | 4.33 | 4.33 | 4.36 | 4.24 | 7.31M |
| September 15, 2026 | 4.41 | 4.29 | 4.29 | 4.42 | 4.28 | 10.63M |
| September 11, 2026 | 4.56 | 4.44 | 4.44 | 4.56 | 4.38 | 14.28M |
| September 10, 2026 | 4.66 | 4.56 | 4.56 | 4.7 | 4.55 | 14.49M |
| September 09, 2026 | 4.65 | 4.66 | 4.66 | 4.73 | 4.62 | 20.78M |
| September 08, 2026 | 4.55 | 4.68 | 4.68 | 4.69 | 4.5 | 32.1M |
| September 07, 2026 | 4.45 | 4.6 | 4.6 | 4.77 | 4.4 | 35.28M |
| September 04, 2026 | 4.41 | 4.43 | 4.43 | 4.48 | 4.39 | 8.65M |
| September 03, 2026 | 4.47 | 4.41 | 4.41 | 4.5 | 4.4 | 10.91M |
| September 02, 2026 | 4.56 | 4.45 | 4.45 | 4.57 | 4.43 | 13.08M |
| September 01, 2026 | 4.5 | 4.56 | 4.56 | 4.6 | 4.49 | 11.64M |
| August 31, 2026 | 4.51 | 4.51 | 4.51 | 4.54 | 4.45 | 11.17M |
| August 28, 2026 | 4.42 | 4.55 | 4.55 | 4.59 | 4.38 | 16.07M |
| August 27, 2026 | 4.41 | 4.43 | 4.43 | 4.45 | 4.37 | 7.32M |
| August 26, 2026 | 4.4 | 4.45 | 4.45 | 4.46 | 4.37 | 11.48M |
| August 25, 2026 | 4.25 | 4.39 | 4.39 | 4.41 | 4.25 | 16.1M |
| August 24, 2026 | 4.31 | 4.3 | 4.3 | 4.36 | 4.23 | 10.36M |
| August 21, 2026 | 4.33 | 4.33 | 4.33 | 4.35 | 4.26 | 7.99M |
| August 20, 2026 | 4.33 | 4.35 | 4.35 | 4.38 | 4.29 | 9.87M |
| August 19, 2026 | 4.37 | 4.29 | 4.29 | 4.37 | 4.27 | 8.84M |
| August 18, 2026 | 4.39 | 4.36 | 4.36 | 4.4 | 4.34 | 9.98M |
| August 17, 2026 | 4.26 | 4.36 | 4.36 | 4.4 | 4.25 | 13.7M |
| August 14, 2026 | 4.3 | 4.26 | 4.26 | 4.32 | 4.22 | 11.01M |
| August 13, 2026 | 4.4 | 4.3 | 4.3 | 4.41 | 4.3 | 11.93M |
| August 12, 2026 | 4.4 | 4.4 | 4.4 | 4.43 | 4.35 | 12.8M |
| August 11, 2026 | 4.37 | 4.41 | 4.41 | 4.48 | 4.29 | 17.8M |
AD
