Hainan Expressway Co., Ltd. (000886.SZ) SHZ
5.29
-0.2(-3.64%)
Currency In CNY
- 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 ¥1,035.02 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,187.5, while ¥1000 invested 1 year ago would be worth ¥863.64. This corresponds to total returns of 3.5%, 18.75%, -13.64%, respectively, with annualized returns of 0.34%, 3.49%, -13.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000886.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 5.36 | 5.49 | 5.49 | 5.51 | 5.32 | 25.57M |
| May 12, 2026 | 5.45 | 5.38 | 5.38 | 5.48 | 5.35 | 14.9M |
| May 11, 2026 | 5.48 | 5.48 | 5.48 | 5.5 | 5.38 | 21.14M |
| May 08, 2026 | 5.37 | 5.48 | 5.48 | 5.5 | 5.35 | 20.95M |
| May 07, 2026 | 5.48 | 5.37 | 5.37 | 5.5 | 5.35 | 22.08M |
| May 06, 2026 | 5.53 | 5.46 | 5.46 | 5.55 | 5.43 | 22.67M |
| April 30, 2026 | 5.32 | 5.53 | 5.53 | 5.57 | 5.32 | 28.82M |
| April 29, 2026 | 5.43 | 5.38 | 5.38 | 5.43 | 5.3 | 32.81M |
| April 28, 2026 | 5.63 | 5.58 | 5.58 | 5.69 | 5.54 | 15.43M |
| April 27, 2026 | 5.62 | 5.65 | 5.65 | 5.66 | 5.47 | 23.13M |
| April 24, 2026 | 5.66 | 5.63 | 5.63 | 5.75 | 5.61 | 24.07M |
| April 23, 2026 | 5.68 | 5.6 | 5.6 | 5.69 | 5.58 | 11.47M |
| April 22, 2026 | 5.67 | 5.68 | 5.68 | 5.7 | 5.63 | 11.14M |
| April 21, 2026 | 5.73 | 5.67 | 5.67 | 5.77 | 5.63 | 11.01M |
| April 20, 2026 | 5.67 | 5.75 | 5.75 | 5.77 | 5.65 | 13.11M |
| April 17, 2026 | 5.73 | 5.67 | 5.67 | 5.73 | 5.62 | 9.58M |
| April 16, 2026 | 5.71 | 5.74 | 5.74 | 5.75 | 5.65 | 8.83M |
| April 15, 2026 | 5.83 | 5.69 | 5.69 | 5.83 | 5.67 | 11.22M |
| April 14, 2026 | 5.78 | 5.81 | 5.81 | 5.81 | 5.74 | 11.5M |
| April 13, 2026 | 5.69 | 5.76 | 5.76 | 5.78 | 5.68 | 9.38M |
| April 10, 2026 | 5.71 | 5.72 | 5.72 | 5.77 | 5.69 | 11.84M |
| April 09, 2026 | 5.7 | 5.64 | 5.64 | 5.72 | 5.63 | 11.75M |
| April 08, 2026 | 5.64 | 5.75 | 5.75 | 5.76 | 5.63 | 12.95M |
| April 07, 2026 | 5.51 | 5.56 | 5.56 | 5.57 | 5.48 | 9.68M |
| April 03, 2026 | 5.63 | 5.51 | 5.51 | 5.65 | 5.5 | 11.44M |
| April 02, 2026 | 5.69 | 5.6 | 5.6 | 5.72 | 5.58 | 10.88M |
| April 01, 2026 | 5.73 | 5.72 | 5.72 | 5.75 | 5.66 | 11.61M |
| March 31, 2026 | 5.78 | 5.63 | 5.63 | 5.84 | 5.62 | 14.18M |
| March 30, 2026 | 5.73 | 5.78 | 5.78 | 5.8 | 5.68 | 9.82M |
| March 27, 2026 | 5.7 | 5.8 | 5.8 | 5.82 | 5.65 | 9.42M |
| March 26, 2026 | 5.84 | 5.75 | 5.75 | 5.89 | 5.72 | 11.21M |
| March 25, 2026 | 5.73 | 5.84 | 5.84 | 5.84 | 5.72 | 13.46M |
| March 24, 2026 | 5.67 | 5.73 | 5.73 | 5.73 | 5.55 | 20.76M |
| March 23, 2026 | 5.8 | 5.55 | 5.55 | 5.81 | 5.52 | 26.21M |
| March 20, 2026 | 5.99 | 5.87 | 5.87 | 6.01 | 5.87 | 15M |
| March 19, 2026 | 6.08 | 5.94 | 5.94 | 6.09 | 5.92 | 16.05M |
| March 18, 2026 | 6.15 | 6.14 | 6.14 | 6.15 | 6.02 | 14.28M |
| March 17, 2026 | 6.18 | 6.15 | 6.15 | 6.28 | 6.13 | 16.56M |
| March 16, 2026 | 6.12 | 6.17 | 6.17 | 6.17 | 6.1 | 11.36M |
| March 13, 2026 | 6.18 | 6.1 | 6.1 | 6.21 | 6.09 | 15.68M |
| March 12, 2026 | 6.2 | 6.18 | 6.18 | 6.24 | 6.17 | 9.75M |
| March 11, 2026 | 6.25 | 6.21 | 6.21 | 6.27 | 6.19 | 9.92M |
| March 10, 2026 | 6.14 | 6.25 | 6.27 | 6.3 | 6.14 | 6.56M |
| March 09, 2026 | 6.25 | 6.19 | 6.19 | 6.29 | 6.13 | 18.8M |
| March 06, 2026 | 6.14 | 6.32 | 6.32 | 6.33 | 6.14 | 16.15M |
| March 05, 2026 | 6.22 | 6.2 | 6.2 | 6.26 | 6.17 | 15.51M |
| March 04, 2026 | 6.47 | 6.16 | 6.17 | 6.47 | 6.09 | 14.73M |
| March 03, 2026 | 6.28 | 6.2 | 6.2 | 6.4 | 6.19 | 24.78M |
| March 02, 2026 | 6.4 | 6.27 | 6.27 | 6.41 | 6.21 | 27.17M |
| February 27, 2026 | 6.47 | 6.49 | 6.49 | 6.5 | 6.44 | 14.09M |
| February 26, 2026 | 6.58 | 6.44 | 6.44 | 6.6 | 6.43 | 24.91M |
| February 25, 2026 | 6.57 | 6.57 | 6.57 | 6.65 | 6.55 | 22.35M |
| February 24, 2026 | 6.63 | 6.57 | 6.57 | 6.65 | 6.46 | 21.8M |
| February 13, 2026 | 6.56 | 6.63 | 6.63 | 6.72 | 6.56 | 23.29M |
| February 12, 2026 | 6.66 | 6.54 | 6.54 | 6.7 | 6.54 | 21.08M |
| February 11, 2026 | 6.73 | 6.69 | 6.69 | 6.76 | 6.66 | 19.65M |
| February 10, 2026 | 6.71 | 6.75 | 6.75 | 6.86 | 6.62 | 34.64M |
| February 09, 2026 | 6.6 | 6.64 | 6.64 | 6.7 | 6.6 | 21.07M |
| February 06, 2026 | 6.61 | 6.59 | 6.59 | 6.64 | 6.47 | 30.18M |
| February 05, 2026 | 6.66 | 6.68 | 6.68 | 6.77 | 6.6 | 46.39M |
