Beijing Hualian Department Store Co., Ltd (000882.SZ) SHZ
1.46
-0.06999996(-4.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000882.SZ Historical Return
If you invested ¥1000 in Beijing Hualian Department Store Co., Ltd (000882.SZ) 10 years ago, it would be worth ¥362.56 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 ¥813.83, while ¥1000 invested 1 year ago would be worth ¥742.72. This corresponds to total returns of -63.74%, -18.62%, -25.73%, respectively, with annualized returns of -9.64%, -4.03%, -25.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000882.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.54 | 1.53 | 1.53 | 1.55 | 1.5 | 64.48M |
| June 01, 2026 | 1.5 | 1.54 | 1.54 | 1.55 | 1.46 | 97.14M |
| May 29, 2026 | 1.49 | 1.5 | 1.5 | 1.55 | 1.48 | 88.35M |
| May 28, 2026 | 1.47 | 1.5 | 1.5 | 1.51 | 1.46 | 59.32M |
| May 27, 2026 | 1.48 | 1.47 | 1.47 | 1.49 | 1.44 | 59.73M |
| May 26, 2026 | 1.5 | 1.48 | 1.48 | 1.53 | 1.47 | 62.05M |
| May 25, 2026 | 1.44 | 1.51 | 1.51 | 1.53 | 1.43 | 73.24M |
| May 22, 2026 | 1.47 | 1.45 | 1.45 | 1.47 | 1.42 | 50.14M |
| May 21, 2026 | 1.52 | 1.46 | 1.46 | 1.52 | 1.46 | 42.78M |
| May 20, 2026 | 1.54 | 1.5 | 1.5 | 1.55 | 1.49 | 36.32M |
| May 19, 2026 | 1.54 | 1.55 | 1.55 | 1.56 | 1.53 | 34.12M |
| May 18, 2026 | 1.52 | 1.54 | 1.54 | 1.54 | 1.47 | 47.23M |
| May 15, 2026 | 1.56 | 1.53 | 1.53 | 1.56 | 1.52 | 46.53M |
| May 14, 2026 | 1.61 | 1.56 | 1.56 | 1.61 | 1.55 | 58.6M |
| May 13, 2026 | 1.61 | 1.6 | 1.6 | 1.62 | 1.59 | 52.65M |
| May 12, 2026 | 1.65 | 1.61 | 1.61 | 1.65 | 1.6 | 63.3M |
| May 11, 2026 | 1.64 | 1.64 | 1.64 | 1.65 | 1.62 | 63.3M |
| May 08, 2026 | 1.61 | 1.64 | 1.64 | 1.65 | 1.6 | 61.26M |
| May 07, 2026 | 1.65 | 1.62 | 1.62 | 1.66 | 1.61 | 62.09M |
| May 06, 2026 | 1.66 | 1.65 | 1.65 | 1.66 | 1.62 | 61.7M |
| April 30, 2026 | 1.63 | 1.65 | 1.65 | 1.67 | 1.61 | 77.43M |
| April 29, 2026 | 1.56 | 1.63 | 1.63 | 1.65 | 1.56 | 109.64M |
| April 28, 2026 | 1.57 | 1.57 | 1.57 | 1.6 | 1.56 | 60.19M |
| April 27, 2026 | 1.57 | 1.56 | 1.56 | 1.57 | 1.51 | 59.71M |
| April 24, 2026 | 1.58 | 1.57 | 1.57 | 1.58 | 1.55 | 36.03M |
| April 23, 2026 | 1.6 | 1.58 | 1.58 | 1.61 | 1.57 | 45.19M |
| April 22, 2026 | 1.61 | 1.6 | 1.6 | 1.62 | 1.59 | 37.66M |
| April 21, 2026 | 1.63 | 1.61 | 1.61 | 1.64 | 1.6 | 38.79M |
| April 20, 2026 | 1.62 | 1.63 | 1.63 | 1.63 | 1.6 | 40.01M |
| April 17, 2026 | 1.65 | 1.63 | 1.63 | 1.66 | 1.62 | 51.58M |
| April 16, 2026 | 1.66 | 1.65 | 1.65 | 1.66 | 1.63 | 45.45M |
| April 15, 2026 | 1.72 | 1.64 | 1.64 | 1.73 | 1.64 | 87.86M |
| April 14, 2026 | 1.69 | 1.72 | 1.72 | 1.72 | 1.68 | 84.54M |
| April 13, 2026 | 1.63 | 1.68 | 1.68 | 1.68 | 1.62 | 70.28M |
| April 10, 2026 | 1.63 | 1.64 | 1.64 | 1.66 | 1.63 | 53.04M |
| April 09, 2026 | 1.64 | 1.62 | 1.62 | 1.64 | 1.6 | 72M |
| April 08, 2026 | 1.63 | 1.65 | 1.65 | 1.69 | 1.6 | 92.44M |
| April 07, 2026 | 1.55 | 1.59 | 1.59 | 1.59 | 1.54 | 49.24M |
| April 03, 2026 | 1.61 | 1.55 | 1.55 | 1.61 | 1.55 | 53.87M |
| April 02, 2026 | 1.65 | 1.61 | 1.61 | 1.66 | 1.6 | 53.02M |
| April 01, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.64 | 44.69M |
| March 31, 2026 | 1.68 | 1.64 | 1.64 | 1.71 | 1.64 | 60.87M |
| March 30, 2026 | 1.66 | 1.68 | 1.68 | 1.68 | 1.63 | 49.14M |
| March 27, 2026 | 1.64 | 1.67 | 1.67 | 1.69 | 1.63 | 48.54M |
| March 26, 2026 | 1.7 | 1.66 | 1.66 | 1.73 | 1.65 | 60.38M |
| March 25, 2026 | 1.66 | 1.7 | 1.7 | 1.71 | 1.66 | 67.33M |
| March 24, 2026 | 1.63 | 1.65 | 1.65 | 1.65 | 1.59 | 80.67M |
| March 23, 2026 | 1.67 | 1.58 | 1.58 | 1.67 | 1.56 | 88.58M |
| March 20, 2026 | 1.78 | 1.69 | 1.69 | 1.78 | 1.69 | 74.3M |
| March 19, 2026 | 1.81 | 1.78 | 1.78 | 1.82 | 1.78 | 45.41M |
| March 18, 2026 | 1.84 | 1.83 | 1.83 | 1.85 | 1.8 | 65.24M |
| March 17, 2026 | 1.83 | 1.85 | 1.85 | 1.87 | 1.83 | 67.81M |
| March 16, 2026 | 1.83 | 1.83 | 1.83 | 1.85 | 1.82 | 49.67M |
| March 13, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.83 | 64.33M |
| March 12, 2026 | 1.83 | 1.84 | 1.84 | 1.85 | 1.82 | 48.27M |
| March 11, 2026 | 1.85 | 1.83 | 1.83 | 1.85 | 1.82 | 37.34M |
| March 10, 2026 | 1.83 | 1.84 | 1.84 | 1.85 | 1.83 | 15.88M |
| March 09, 2026 | 1.85 | 1.83 | 1.83 | 1.85 | 1.82 | 43.43M |
| March 06, 2026 | 1.83 | 1.86 | 1.86 | 1.87 | 1.83 | 53.81M |
| March 05, 2026 | 1.84 | 1.84 | 1.84 | 1.86 | 1.83 | 49.71M |
