Hainan Expressway Co., Ltd. (000886.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000886.SZ Historical Return
If you invested ¥1000 in Hainan Expressway Co., Ltd. (000886.SZ) 10 years ago, it would be worth ¥781.19 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,068.24, while ¥1000 invested 1 year ago would be worth ¥537.65. This corresponds to total returns of -21.88%, 6.82%, -46.24%, respectively, with annualized returns of -2.44%, 1.33%, -46.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000886.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.03 | 4.07 | 4.07 | 4.07 | 4.01 | 9.23M |
| November 10, 2026 | 4.03 | 4.03 | 4.03 | 4.04 | 3.99 | 8.88M |
| November 09, 2026 | 4.04 | 4 | 4 | 4.06 | 4 | 10.83M |
| November 06, 2026 | 4.01 | 4.03 | 4.03 | 4.05 | 3.98 | 13.16M |
| November 05, 2026 | 4.02 | 4.07 | 4.07 | 4.09 | 4 | 13.37M |
| November 04, 2026 | 3.96 | 4.03 | 4.03 | 4.04 | 3.92 | 16.61M |
| November 03, 2026 | 3.92 | 3.98 | 3.98 | 4.02 | 3.92 | 14.72M |
| November 02, 2026 | 3.89 | 3.94 | 3.94 | 3.95 | 3.84 | 18.23M |
| October 30, 2026 | 3.9 | 3.89 | 3.89 | 4.02 | 3.85 | 27.49M |
| October 29, 2026 | 4.05 | 3.95 | 3.95 | 4.08 | 3.92 | 27.72M |
| October 28, 2026 | 4.1 | 4.08 | 4.08 | 4.13 | 4.04 | 13.76M |
| October 27, 2026 | 4.31 | 4.09 | 4.09 | 4.35 | 4.09 | 18.85M |
| October 26, 2026 | 4.28 | 4.32 | 4.32 | 4.37 | 4.25 | 13.18M |
| October 23, 2026 | 4.25 | 4.3 | 4.3 | 4.32 | 4.13 | 17.18M |
| October 22, 2026 | 4.42 | 4.31 | 4.31 | 4.46 | 4.24 | 10.16M |
| October 21, 2026 | 4.44 | 4.44 | 4.44 | 4.53 | 4.43 | 9.58M |
| October 20, 2026 | 4.45 | 4.43 | 4.43 | 4.48 | 4.4 | 9.21M |
| October 19, 2026 | 4.54 | 4.45 | 4.45 | 4.56 | 4.43 | 9.7M |
| October 16, 2026 | 4.52 | 4.55 | 4.55 | 4.63 | 4.49 | 12.59M |
| October 15, 2026 | 4.59 | 4.47 | 4.47 | 4.59 | 4.45 | 14.36M |
| October 14, 2026 | 4.69 | 4.63 | 4.63 | 4.75 | 4.62 | 10M |
| October 13, 2026 | 4.68 | 4.72 | 4.72 | 4.76 | 4.61 | 12.54M |
| October 12, 2026 | 4.71 | 4.71 | 4.71 | 4.77 | 4.64 | 13.7M |
| October 09, 2026 | 4.69 | 4.75 | 4.75 | 4.76 | 4.58 | 13.98M |
| October 08, 2026 | 4.7 | 4.71 | 4.71 | 4.78 | 4.68 | 11.97M |
| September 30, 2026 | 4.76 | 4.73 | 4.73 | 4.79 | 4.64 | 14.08M |
| September 29, 2026 | 4.55 | 4.69 | 4.69 | 4.72 | 4.54 | 13.82M |
| September 28, 2026 | 4.64 | 4.56 | 4.56 | 4.64 | 4.53 | 11.43M |
| September 24, 2026 | 4.65 | 4.61 | 4.61 | 4.67 | 4.57 | 9.76M |
| September 23, 2026 | 4.67 | 4.66 | 4.66 | 4.72 | 4.63 | 10.43M |
| September 22, 2026 | 4.67 | 4.71 | 4.71 | 4.78 | 4.63 | 18.73M |
| September 21, 2026 | 4.67 | 4.79 | 4.79 | 4.79 | 4.64 | 12.36M |
| September 18, 2026 | 4.86 | 4.68 | 4.68 | 4.86 | 4.64 | 11.75M |
| September 17, 2026 | 4.63 | 4.68 | 4.68 | 4.68 | 4.56 | 12.47M |
| September 16, 2026 | 4.86 | 4.64 | 4.64 | 4.86 | 4.56 | 11.58M |
| September 15, 2026 | 4.72 | 4.6 | 4.6 | 4.77 | 4.59 | 12.52M |
| September 11, 2026 | 4.86 | 4.76 | 4.76 | 4.91 | 4.69 | 15.74M |
| September 10, 2026 | 4.88 | 4.89 | 4.89 | 4.96 | 4.82 | 17.47M |
| September 09, 2026 | 4.89 | 4.91 | 4.91 | 4.95 | 4.83 | 15.94M |
| September 08, 2026 | 4.81 | 4.89 | 4.89 | 4.92 | 4.81 | 16.6M |
| September 07, 2026 | 4.79 | 4.84 | 4.84 | 4.86 | 4.76 | 14.52M |
| September 04, 2026 | 4.7 | 4.78 | 4.78 | 4.86 | 4.66 | 18.95M |
| September 03, 2026 | 4.76 | 4.68 | 4.68 | 4.79 | 4.66 | 12.03M |
| September 02, 2026 | 4.75 | 4.71 | 4.71 | 4.79 | 4.71 | 13.28M |
| September 01, 2026 | 4.76 | 4.8 | 4.8 | 4.83 | 4.7 | 15.58M |
| August 31, 2026 | 4.87 | 4.74 | 4.74 | 4.89 | 4.72 | 21.47M |
| August 28, 2026 | 4.77 | 4.86 | 4.86 | 4.9 | 4.76 | 25M |
| August 27, 2026 | 4.75 | 4.75 | 4.75 | 4.79 | 4.68 | 15.71M |
| August 26, 2026 | 4.68 | 4.74 | 4.74 | 4.79 | 4.66 | 14.8M |
| August 25, 2026 | 4.53 | 4.67 | 4.67 | 4.69 | 4.51 | 15.92M |
| August 24, 2026 | 4.53 | 4.55 | 4.55 | 4.61 | 4.51 | 10.67M |
| August 21, 2026 | 4.52 | 4.54 | 4.54 | 4.55 | 4.47 | 11.07M |
| August 20, 2026 | 4.46 | 4.55 | 4.55 | 4.57 | 4.46 | 14.89M |
| August 19, 2026 | 4.56 | 4.46 | 4.46 | 4.59 | 4.45 | 10.94M |
| August 18, 2026 | 4.56 | 4.58 | 4.58 | 4.6 | 4.55 | 13.13M |
| August 17, 2026 | 4.5 | 4.57 | 4.57 | 4.57 | 4.47 | 13.28M |
| August 14, 2026 | 4.53 | 4.52 | 4.52 | 4.54 | 4.45 | 10.71M |
| August 13, 2026 | 4.62 | 4.53 | 4.53 | 4.63 | 4.52 | 15.77M |
| August 12, 2026 | 4.56 | 4.61 | 4.61 | 4.63 | 4.54 | 12.78M |
| August 11, 2026 | 4.6 | 4.55 | 4.55 | 4.61 | 4.52 | 9.52M |
AD
