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 ¥1,050.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,089.86, while ¥1000 invested 1 year ago would be worth ¥874.42. This corresponds to total returns of 5.03%, 8.99%, -12.56%, respectively, with annualized returns of 0.49%, 1.73%, -12.56%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.76 | 3.76 | 3.76 | 3.77 | 3.72 | 9.18M |
| July 30, 2026 | 3.74 | 3.76 | 3.76 | 3.78 | 3.73 | 12.43M |
| July 29, 2026 | 3.7 | 3.74 | 3.74 | 3.75 | 3.69 | 14.3M |
| July 28, 2026 | 3.68 | 3.69 | 3.69 | 3.71 | 3.66 | 7.33M |
| July 27, 2026 | 3.66 | 3.7 | 3.7 | 3.71 | 3.65 | 9.25M |
| July 23, 2026 | 3.68 | 3.72 | 3.72 | 3.73 | 3.68 | 10.86M |
| July 22, 2026 | 3.72 | 3.69 | 3.69 | 3.72 | 3.65 | 14.31M |
| July 21, 2026 | 3.78 | 3.71 | 3.71 | 3.8 | 3.69 | 15.58M |
| July 20, 2026 | 3.76 | 3.78 | 3.78 | 3.81 | 3.72 | 17.87M |
| July 17, 2026 | 3.74 | 3.75 | 3.75 | 3.82 | 3.71 | 15.63M |
| July 16, 2026 | 3.75 | 3.75 | 3.75 | 3.78 | 3.72 | 10.81M |
| July 15, 2026 | 3.69 | 3.75 | 3.75 | 3.77 | 3.68 | 11.84M |
| July 14, 2026 | 3.64 | 3.71 | 3.71 | 3.73 | 3.61 | 15.16M |
| July 13, 2026 | 3.6 | 3.65 | 3.65 | 3.66 | 3.58 | 13.83M |
| July 10, 2026 | 3.61 | 3.6 | 3.6 | 3.63 | 3.55 | 10.6M |
| July 09, 2026 | 3.63 | 3.6 | 3.6 | 3.64 | 3.59 | 6.55M |
| July 08, 2026 | 3.63 | 3.63 | 3.63 | 3.65 | 3.58 | 6.65M |
| July 07, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.6 | 9.91M |
| July 06, 2026 | 3.65 | 3.69 | 3.69 | 3.7 | 3.63 | 12.3M |
| July 03, 2026 | 3.62 | 3.64 | 3.64 | 3.67 | 3.62 | 8.23M |
| July 02, 2026 | 3.55 | 3.62 | 3.62 | 3.68 | 3.54 | 17.43M |
| July 01, 2026 | 3.45 | 3.55 | 3.55 | 3.59 | 3.44 | 11.24M |
| June 30, 2026 | 3.51 | 3.46 | 3.46 | 3.51 | 3.44 | 7.46M |
| June 29, 2026 | 3.48 | 3.52 | 3.52 | 3.54 | 3.4 | 9.91M |
| June 26, 2026 | 3.59 | 3.5 | 3.5 | 3.61 | 3.5 | 12.36M |
| June 25, 2026 | 3.67 | 3.6 | 3.6 | 3.67 | 3.58 | 9.56M |
| June 24, 2026 | 3.65 | 3.68 | 3.68 | 3.71 | 3.55 | 17M |
| June 23, 2026 | 3.61 | 3.65 | 3.65 | 3.7 | 3.6 | 11.8M |
| June 22, 2026 | 3.6 | 3.62 | 3.62 | 3.62 | 3.54 | 10.69M |
| June 18, 2026 | 3.6 | 3.62 | 3.62 | 3.63 | 3.56 | 8.14M |
| June 17, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.6 | 6.29M |
| June 16, 2026 | 3.69 | 3.65 | 3.65 | 3.69 | 3.63 | 6.48M |
| June 15, 2026 | 3.69 | 3.68 | 3.68 | 3.72 | 3.66 | 11.9M |
| June 12, 2026 | 3.62 | 3.68 | 3.68 | 3.68 | 3.61 | 9.32M |
| June 11, 2026 | 3.66 | 3.61 | 3.61 | 3.67 | 3.6 | 8.26M |
| June 10, 2026 | 3.67 | 3.66 | 3.66 | 3.68 | 3.62 | 7.23M |
| June 09, 2026 | 3.69 | 3.67 | 3.67 | 3.69 | 3.65 | 5.25M |
| June 08, 2026 | 3.75 | 3.68 | 3.68 | 3.75 | 3.66 | 11.15M |
| June 05, 2026 | 3.75 | 3.77 | 3.77 | 3.81 | 3.74 | 8.26M |
| June 04, 2026 | 3.82 | 3.75 | 3.75 | 3.86 | 3.72 | 13.21M |
| June 03, 2026 | 3.86 | 3.84 | 3.84 | 3.87 | 3.78 | 12.3M |
| June 02, 2026 | 3.89 | 3.86 | 3.86 | 3.91 | 3.83 | 12.52M |
| June 01, 2026 | 3.84 | 3.9 | 3.9 | 3.91 | 3.77 | 13.83M |
| May 29, 2026 | 3.77 | 3.84 | 3.84 | 3.86 | 3.76 | 15.35M |
| May 28, 2026 | 3.74 | 3.76 | 3.76 | 3.78 | 3.73 | 11.44M |
| May 27, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.84 | 15.78M |
| May 26, 2026 | 3.95 | 3.92 | 3.92 | 3.96 | 3.9 | 14.22M |
| May 25, 2026 | 3.95 | 3.97 | 3.97 | 3.98 | 3.92 | 13.32M |
| May 22, 2026 | 3.96 | 3.94 | 3.94 | 3.98 | 3.9 | 16.13M |
| May 21, 2026 | 4 | 3.94 | 3.94 | 4.02 | 3.94 | 17.78M |
| May 20, 2026 | 4.02 | 3.94 | 3.94 | 4.02 | 3.92 | 16.36M |
| May 19, 2026 | 3.96 | 4.03 | 4.03 | 4.04 | 3.95 | 16.6M |
| May 18, 2026 | 4 | 3.97 | 3.97 | 4 | 3.92 | 16.16M |
| May 15, 2026 | 4.05 | 3.99 | 3.99 | 4.06 | 3.98 | 18.85M |
| May 14, 2026 | 4.13 | 4.04 | 4.04 | 4.13 | 4.04 | 14.4M |
| May 13, 2026 | 4.16 | 4.12 | 4.12 | 4.17 | 4.11 | 13.9M |
| May 12, 2026 | 4.2 | 4.15 | 4.15 | 4.22 | 4.14 | 13.93M |
| May 11, 2026 | 4.22 | 4.21 | 4.21 | 4.23 | 4.19 | 11.8M |
| May 08, 2026 | 4.24 | 4.23 | 4.23 | 4.25 | 4.21 | 8.73M |
| May 07, 2026 | 4.25 | 4.24 | 4.24 | 4.26 | 4.21 | 12.61M |
AD
