Xiandai Investment Co.,Ltd (000900.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000900.SZ Historical Return
If you invested ¥1000 in Xiandai Investment Co.,Ltd (000900.SZ) 10 years ago, it would be worth ¥851.67 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,011.36, while ¥1000 invested 1 year ago would be worth ¥801.8. This corresponds to total returns of -14.83%, 1.14%, -19.82%, respectively, with annualized returns of -1.59%, 0.23%, -19.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000900.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.58 | 3.56 | 3.56 | 3.6 | 3.56 | 9.43M |
| November 10, 2026 | 3.62 | 3.59 | 3.59 | 3.62 | 3.58 | 7.27M |
| November 09, 2026 | 3.63 | 3.61 | 3.61 | 3.63 | 3.6 | 8.95M |
| November 06, 2026 | 3.58 | 3.61 | 3.61 | 3.63 | 3.55 | 12.53M |
| November 05, 2026 | 3.64 | 3.61 | 3.61 | 3.65 | 3.58 | 14.56M |
| November 04, 2026 | 3.64 | 3.64 | 3.64 | 3.68 | 3.63 | 16.2M |
| November 03, 2026 | 3.61 | 3.64 | 3.64 | 3.67 | 3.59 | 18.04M |
| November 02, 2026 | 3.58 | 3.6 | 3.6 | 3.65 | 3.57 | 20.96M |
| October 30, 2026 | 3.47 | 3.62 | 3.62 | 3.66 | 3.47 | 43.35M |
| October 29, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.44 | 7.39M |
| October 28, 2026 | 3.46 | 3.46 | 3.46 | 3.48 | 3.44 | 8.84M |
| October 27, 2026 | 3.48 | 3.46 | 3.46 | 3.51 | 3.46 | 10.42M |
| October 26, 2026 | 3.45 | 3.49 | 3.49 | 3.5 | 3.44 | 13.83M |
| October 23, 2026 | 3.43 | 3.45 | 3.45 | 3.46 | 3.4 | 12.21M |
| October 22, 2026 | 3.5 | 3.45 | 3.45 | 3.51 | 3.45 | 8.51M |
| October 21, 2026 | 3.52 | 3.5 | 3.5 | 3.54 | 3.49 | 8.21M |
| October 20, 2026 | 3.58 | 3.51 | 3.51 | 3.59 | 3.5 | 15.21M |
| October 19, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.55 | 10.81M |
| October 16, 2026 | 3.58 | 3.57 | 3.57 | 3.62 | 3.54 | 14.02M |
| October 15, 2026 | 3.64 | 3.56 | 3.56 | 3.65 | 3.55 | 15.78M |
| October 14, 2026 | 3.62 | 3.65 | 3.65 | 3.68 | 3.62 | 16.88M |
| October 13, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.59 | 13.67M |
| October 12, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.6 | 18.45M |
| October 09, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.59 | 10.27M |
| October 08, 2026 | 3.58 | 3.6 | 3.6 | 3.62 | 3.57 | 8.55M |
| September 30, 2026 | 3.56 | 3.59 | 3.59 | 3.6 | 3.55 | 11.5M |
| September 29, 2026 | 3.52 | 3.56 | 3.56 | 3.58 | 3.51 | 9.78M |
| September 28, 2026 | 3.54 | 3.52 | 3.52 | 3.56 | 3.5 | 8.95M |
| September 24, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.54 | 8.08M |
| September 23, 2026 | 3.57 | 3.56 | 3.56 | 3.59 | 3.54 | 10.26M |
| September 22, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.56 | 8.93M |
| September 21, 2026 | 3.55 | 3.58 | 3.58 | 3.6 | 3.52 | 10.91M |
| September 18, 2026 | 3.57 | 3.56 | 3.56 | 3.59 | 3.55 | 9.12M |
| September 17, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.54 | 7.68M |
| September 16, 2026 | 3.58 | 3.57 | 3.57 | 3.6 | 3.52 | 12.2M |
| September 15, 2026 | 3.62 | 3.58 | 3.58 | 3.63 | 3.57 | 11.57M |
| September 11, 2026 | 3.68 | 3.62 | 3.62 | 3.69 | 3.61 | 16.15M |
| September 10, 2026 | 3.7 | 3.69 | 3.69 | 3.72 | 3.68 | 11.73M |
| September 09, 2026 | 3.69 | 3.72 | 3.72 | 3.73 | 3.67 | 10.58M |
| September 08, 2026 | 3.67 | 3.71 | 3.71 | 3.73 | 3.65 | 13.24M |
| September 07, 2026 | 3.67 | 3.67 | 3.67 | 3.69 | 3.64 | 9.84M |
| September 04, 2026 | 3.67 | 3.66 | 3.66 | 3.7 | 3.65 | 11.04M |
| September 03, 2026 | 3.64 | 3.65 | 3.65 | 3.7 | 3.64 | 13.3M |
| September 02, 2026 | 3.68 | 3.64 | 3.64 | 3.69 | 3.63 | 14.39M |
| September 01, 2026 | 3.67 | 3.69 | 3.69 | 3.71 | 3.65 | 14.27M |
| August 31, 2026 | 3.7 | 3.66 | 3.66 | 3.71 | 3.65 | 13.7M |
| August 28, 2026 | 3.71 | 3.71 | 3.71 | 3.72 | 3.65 | 17.63M |
| August 27, 2026 | 3.74 | 3.74 | 3.74 | 3.76 | 3.7 | 13.49M |
| August 26, 2026 | 3.7 | 3.74 | 3.74 | 3.75 | 3.69 | 18.47M |
| August 25, 2026 | 3.63 | 3.7 | 3.7 | 3.71 | 3.63 | 13.48M |
| August 24, 2026 | 3.62 | 3.64 | 3.64 | 3.65 | 3.61 | 8.76M |
| August 21, 2026 | 3.67 | 3.61 | 3.61 | 3.67 | 3.6 | 12.64M |
| August 20, 2026 | 3.65 | 3.67 | 3.67 | 3.69 | 3.63 | 12.31M |
| August 19, 2026 | 3.67 | 3.64 | 3.64 | 3.71 | 3.63 | 11.15M |
| August 18, 2026 | 3.69 | 3.68 | 3.68 | 3.7 | 3.66 | 6.03M |
| August 17, 2026 | 3.66 | 3.69 | 3.69 | 3.69 | 3.62 | 7.9M |
| August 14, 2026 | 3.67 | 3.66 | 3.66 | 3.68 | 3.65 | 6.36M |
| August 13, 2026 | 3.7 | 3.67 | 3.67 | 3.71 | 3.66 | 8.2M |
| August 12, 2026 | 3.67 | 3.7 | 3.7 | 3.71 | 3.66 | 9.19M |
| August 11, 2026 | 3.71 | 3.67 | 3.67 | 3.71 | 3.66 | 7.75M |
AD
