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

10.32

-0.21(-1.99%)

Updated at June 02 03:04PM

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 ¥2,072.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,804.2, while ¥1000 invested 1 year ago would be worth ¥1,366.89. This corresponds to total returns of 107.23%, 80.42%, 36.69%, respectively, with annualized returns of 7.55%, 12.52%, 36.69%.

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
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
April 13, 2026	9.5	9.62	9.62	9.64	9.48	22.42M
April 10, 2026	9.89	9.67	9.67	10.05	9.66	35.28M
April 09, 2026	9.85	9.76	9.76	9.98	9.74	30.16M
April 08, 2026	9.8	10.01	10.01	10.01	9.7	39.75M
April 07, 2026	9.58	9.65	9.65	9.79	9.54	24.57M
April 03, 2026	9.69	9.55	9.55	9.87	9.5	29.34M
April 02, 2026	9.78	9.7	9.7	9.95	9.67	31.13M
April 01, 2026	10.01	9.84	9.84	10.15	9.73	46.27M
March 31, 2026	10.33	10.08	10.08	10.38	10.07	37.21M
March 30, 2026	10.02	10.4	10.4	10.55	10.02	50.48M
March 27, 2026	10	10.32	10.32	10.45	9.91	58.33M
March 26, 2026	10.13	9.99	9.99	10.33	9.94	57.77M
March 25, 2026	10.34	10.34	10.34	10.34	10.34	21.83M
March 24, 2026	9.34	9.4	9.4	9.42	9.02	37.03M
March 23, 2026	9.37	9.06	9.06	9.54	8.98	47.16M
March 20, 2026	9.9	9.69	9.69	10.14	9.64	42.97M
March 19, 2026	10.04	9.82	9.82	10.13	9.77	39.09M
March 18, 2026	10.33	10.23	10.23	10.44	9.96	38.81M
March 17, 2026	10.96	10.36	10.36	10.99	10.36	57.14M
March 16, 2026	10.57	11.05	11.05	11.13	10.57	67.45M
March 13, 2026	10.51	10.81	10.81	11.11	10.46	73.46M
March 12, 2026	10.4	10.67	10.67	11.15	10.33	82.19M
March 11, 2026	10.59	10.4	10.4	10.8	10.38	38.59M
March 10, 2026	10.79	10.51	10.59	10.79	10.41	19.51M
March 09, 2026	10.4	10.34	10.34	10.5	10.08	43.98M
March 06, 2026	10.79	10.64	10.64	10.89	10.62	36.37M
March 05, 2026	10.9	10.87	10.87	11.08	10.83	44.9M
March 04, 2026	12.14	10.66	10.67	12.14	10.6	31.43M