Anhui Guofeng New Materials Co., Ltd. (000859.SZ) SHZ

Currency In CNY

000859.SZ Historical Return

If you invested ¥1000 in Anhui Guofeng New Materials Co., Ltd. (000859.SZ) 10 years ago, it would be worth ¥1,651.34 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,357.48, while ¥1000 invested 1 year ago would be worth ¥1,242.07. This corresponds to total returns of 65.13%, 35.75%, 24.21%, respectively, with annualized returns of 5.14%, 6.3%, 24.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000859.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	8.66	8.62	8.62	8.88	8.61	36.42M
July 09, 2026	8.51	8.64	8.64	8.73	8.18	38M
July 08, 2026	9	8.46	8.46	9.02	8.44	37.91M
July 07, 2026	9.31	9	9	9.39	8.95	34.1M
July 06, 2026	9.59	9.3	9.3	9.66	9.08	42.45M
July 03, 2026	10	9.51	9.51	10.12	9.51	43.35M
July 02, 2026	10.3	9.93	9.93	10.42	9.91	56.2M
July 01, 2026	10.27	10.44	10.44	10.7	10.23	73.65M
June 30, 2026	9.41	10.03	10.03	10.03	9.28	31.19M
June 29, 2026	9.7	9.12	9.12	9.85	9.12	67.93M
June 26, 2026	11.08	10.13	10.13	11.09	10.13	80.23M
June 25, 2026	11.85	11.25	11.25	11.85	11.07	79.8M
June 24, 2026	11.81	11.95	11.95	12.11	11.42	83.91M
June 23, 2026	11.36	12.01	12.01	12.13	11.29	117.38M
June 22, 2026	11.3	11.27	11.27	11.44	10.87	60.6M
June 18, 2026	11.63	11.41	11.41	11.93	11.4	69.71M
June 17, 2026	11.4	11.84	11.84	11.9	11.35	94.79M
June 16, 2026	11.01	11.6	11.6	12.1	10.94	95.44M
June 15, 2026	10.99	11.13	11.13	11.18	10.76	64.11M
June 12, 2026	11.55	10.76	10.76	11.8	10.71	99.51M
June 11, 2026	11	11.51	11.51	11.73	10.9	108.97M
June 10, 2026	10.9	11.37	11.37	12.19	10.86	137.82M
June 09, 2026	10.62	11.17	11.17	11.17	10.55	94.44M
June 08, 2026	10.33	10.47	10.47	10.68	10.27	53.22M
June 05, 2026	10.15	10.75	10.75	10.96	9.92	93.02M
June 04, 2026	9.96	10.45	10.45	10.7	9.76	75.78M
June 03, 2026	10.29	10.06	10.06	10.52	9.9	64.48M
June 02, 2026	10.45	10.32	10.32	10.51	10.09	55.43M
June 01, 2026	10.65	10.53	10.53	10.89	10.43	73.03M
May 29, 2026	10.7	10.78	10.78	11.4	10.51	131.13M
May 28, 2026	9.74	10.71	10.71	10.71	9.65	77.91M
May 27, 2026	10.2	9.74	9.74	10.5	9.7	67.65M
May 26, 2026	10.99	10.41	10.41	11	10.08	96.11M
May 25, 2026	10.7	11.19	11.19	11.69	10.66	121.99M
May 22, 2026	10.5	10.82	10.82	10.85	10.3	104.25M
May 21, 2026	9.35	10.34	10.34	10.89	9.35	154.14M
May 20, 2026	9.48	10.53	10.53	10.53	9.45	92.3M
May 19, 2026	9.4	9.57	9.57	9.77	9.39	58.3M
May 18, 2026	9.35	9.71	9.71	10	9.12	94.44M
May 15, 2026	9.38	9.11	9.11	9.41	9	37.65M
May 14, 2026	9.43	9.22	9.22	9.54	9.21	28.46M
May 13, 2026	9.2	9.43	9.43	9.48	9.14	30.3M
May 12, 2026	9.36	9.28	9.28	9.4	9.11	28.07M
May 11, 2026	9.31	9.43	9.43	9.54	9.25	34.67M
May 08, 2026	9.23	9.29	9.29	9.32	9.14	25.24M
May 07, 2026	9.21	9.27	9.27	9.34	9.12	27.89M
May 06, 2026	9.06	9.23	9.23	9.31	9.05	33.6M
April 30, 2026	8.92	9.04	9.04	9.28	8.92	29.1M
April 29, 2026	8.82	8.9	8.9	8.97	8.75	26.4M
April 28, 2026	9.01	8.91	8.91	9.08	8.81	30.03M
April 27, 2026	9.1	9.06	9.06	9.25	9.02	29.43M
April 24, 2026	9.4	9.21	9.21	9.69	9.17	38.57M
April 23, 2026	9.9	9.51	9.51	9.98	9.51	44.46M
April 22, 2026	10	9.73	9.73	10.15	9.66	55.85M
April 21, 2026	10.3	10.07	10.07	10.35	9.81	85.55M
April 20, 2026	9.76	9.79	9.79	9.91	9.6	36.79M
April 17, 2026	9.61	9.79	9.79	9.8	9.48	33.46M
April 16, 2026	9.49	9.61	9.61	9.67	9.36	29.23M
April 15, 2026	9.8	9.48	9.48	9.81	9.46	23.9M
April 14, 2026	9.67	9.7	9.7	9.75	9.58	23.58M