Anhui Guofeng New Materials Co., Ltd. (000859.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Anhui Guofeng New Materials Co., Ltd. (000859.SZ) 10 years ago, it would be worth ¥1,678.03 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,228.85, while ¥1000 invested 1 year ago would be worth ¥1,336.35. This corresponds to total returns of 67.8%, 22.88%, 33.63%, respectively, with annualized returns of 5.31%, 4.21%, 33.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.61 | 8.62 | 8.62 | 8.84 | 8.55 | 20.87M |
| September 09, 2026 | 8.89 | 8.67 | 8.67 | 9.09 | 8.61 | 32.78M |
| September 08, 2026 | 8.87 | 8.92 | 8.92 | 9.13 | 8.83 | 27.48M |
| September 07, 2026 | 8.95 | 8.9 | 8.9 | 8.99 | 8.88 | 21.08M |
| September 04, 2026 | 8.89 | 8.95 | 8.95 | 9.06 | 8.85 | 29.96M |
| September 03, 2026 | 8.89 | 8.91 | 8.91 | 9.18 | 8.85 | 28.88M |
| September 02, 2026 | 9.04 | 8.85 | 8.85 | 9.09 | 8.83 | 34.29M |
| September 01, 2026 | 9.05 | 9.22 | 9.22 | 9.39 | 8.93 | 54.58M |
| August 31, 2026 | 8.88 | 8.95 | 8.95 | 8.96 | 8.75 | 33.29M |
| August 28, 2026 | 8.9 | 9.05 | 9.05 | 9.33 | 8.85 | 56.78M |
| August 27, 2026 | 8.74 | 8.89 | 8.89 | 8.96 | 8.68 | 39.25M |
| August 26, 2026 | 8.68 | 8.72 | 8.72 | 8.75 | 8.61 | 20.26M |
| August 25, 2026 | 8.55 | 8.68 | 8.68 | 8.74 | 8.46 | 24.62M |
| August 24, 2026 | 8.9 | 8.67 | 8.67 | 8.94 | 8.55 | 25.39M |
| August 21, 2026 | 8.83 | 8.87 | 8.87 | 8.93 | 8.65 | 25.44M |
| August 20, 2026 | 9.06 | 8.83 | 8.83 | 9.1 | 8.78 | 33.19M |
| August 19, 2026 | 9.05 | 8.89 | 8.89 | 9.24 | 8.89 | 43.85M |
| August 18, 2026 | 9.62 | 9.33 | 9.33 | 9.68 | 9.28 | 63.46M |
| August 17, 2026 | 9.66 | 9.71 | 9.71 | 9.75 | 9.51 | 65.36M |
| August 14, 2026 | 9.76 | 9.65 | 9.65 | 9.93 | 9.5 | 64.81M |
| August 13, 2026 | 10.31 | 9.76 | 9.76 | 10.37 | 9.74 | 107.74M |
| August 12, 2026 | 10.38 | 10.2 | 10.2 | 10.53 | 9.99 | 157.27M |
| August 11, 2026 | 9.56 | 10.48 | 10.48 | 10.48 | 9.53 | 125.54M |
| August 10, 2026 | 8.66 | 9.53 | 9.53 | 9.53 | 8.4 | 73.26M |
| August 07, 2026 | 8.75 | 8.66 | 8.66 | 8.85 | 8.5 | 49.71M |
| August 06, 2026 | 8.5 | 8.91 | 8.91 | 9.3 | 8.42 | 70.03M |
| August 05, 2026 | 8.32 | 8.63 | 8.63 | 8.78 | 8.28 | 56.66M |
| August 04, 2026 | 8.3 | 8.36 | 8.36 | 8.37 | 8.15 | 43.56M |
| August 03, 2026 | 8.21 | 8.27 | 8.27 | 8.41 | 7.92 | 45.37M |
| July 31, 2026 | 8.2 | 8.28 | 8.28 | 8.78 | 8.2 | 67.47M |
| July 30, 2026 | 7.76 | 8.37 | 8.37 | 8.66 | 7.71 | 78.52M |
| July 29, 2026 | 8.3 | 7.87 | 7.87 | 8.3 | 7.66 | 62.67M |
| July 28, 2026 | 7.96 | 8.44 | 8.44 | 8.44 | 7.89 | 34.01M |
| July 27, 2026 | 7.27 | 7.67 | 7.67 | 7.68 | 7.19 | 33.88M |
| July 24, 2026 | 7.16 | 7.27 | 7.27 | 7.3 | 7.08 | 24.4M |
| July 23, 2026 | 7.12 | 7.23 | 7.23 | 7.27 | 7.08 | 22.95M |
| July 22, 2026 | 7.2 | 7.18 | 7.18 | 7.42 | 7.05 | 29.92M |
| July 21, 2026 | 7.03 | 7.25 | 7.25 | 7.26 | 6.4 | 40.88M |
| July 20, 2026 | 7.76 | 6.98 | 6.98 | 7.8 | 6.89 | 39.58M |
| July 17, 2026 | 8.02 | 7.65 | 7.65 | 8.1 | 7.56 | 30.32M |
| July 16, 2026 | 7.85 | 8.1 | 8.1 | 8.29 | 7.73 | 31.33M |
| July 15, 2026 | 8.07 | 7.92 | 7.92 | 8.17 | 7.83 | 21M |
| July 14, 2026 | 7.9 | 8.06 | 8.06 | 8.11 | 7.72 | 24.79M |
| July 13, 2026 | 8.59 | 7.97 | 7.97 | 8.59 | 7.96 | 30.77M |
| 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 |