Hubei Fuxing Science and Technology Co.,Ltd (000926.SZ) SHZ

Currency In CNY

000926.SZ Historical Return

If you invested ¥1000 in Hubei Fuxing Science and Technology Co.,Ltd (000926.SZ) 10 years ago, it would be worth ¥202.41 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 ¥589.47, while ¥1000 invested 1 year ago would be worth ¥631.58. This corresponds to total returns of -79.76%, -41.05%, -36.84%, respectively, with annualized returns of -14.76%, -10.03%, -36.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000926.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	1.71	1.72	1.72	1.73	1.68	23.43M
November 10, 2026	1.7	1.71	1.71	1.71	1.68	16.52M
November 09, 2026	1.71	1.69	1.69	1.74	1.68	18.94M
November 06, 2026	1.68	1.7	1.7	1.73	1.66	22.07M
November 05, 2026	1.7	1.74	1.74	1.75	1.7	26.74M
November 04, 2026	1.7	1.72	1.72	1.72	1.66	23.98M
November 03, 2026	1.7	1.71	1.71	1.76	1.69	18.45M
November 02, 2026	1.69	1.71	1.71	1.72	1.66	20.2M
October 30, 2026	1.72	1.69	1.69	1.78	1.69	27.48M
October 29, 2026	1.82	1.75	1.75	1.83	1.74	26.13M
October 28, 2026	1.83	1.82	1.82	1.84	1.8	14.92M
October 27, 2026	1.84	1.82	1.82	1.89	1.82	20.77M
October 26, 2026	1.83	1.84	1.84	1.89	1.82	23.06M
October 23, 2026	1.85	1.84	1.84	1.86	1.74	33.73M
October 22, 2026	1.93	1.87	1.87	1.94	1.87	22.36M
October 21, 2026	1.93	1.93	1.93	1.97	1.92	19.6M
October 20, 2026	1.94	1.94	1.94	1.96	1.92	17.05M
October 19, 2026	1.96	1.94	1.94	1.98	1.92	24.41M
October 16, 2026	1.98	1.97	1.97	2.04	1.95	26.84M
October 15, 2026	2.02	1.97	1.97	2.03	1.94	32.37M
October 14, 2026	2.1	2.04	2.04	2.12	2.04	30.49M
October 13, 2026	2.06	2.1	2.1	2.11	2.03	28.82M
October 12, 2026	2.17	2.07	2.07	2.19	2.06	33.57M
October 09, 2026	2.12	2.16	2.16	2.18	2.07	34.64M
October 08, 2026	2.17	2.13	2.13	2.2	2.1	41.32M
September 30, 2026	2.17	2.2	2.2	2.22	2.03	70.39M
September 29, 2026	2.11	2.16	2.16	2.18	2.1	38.27M
September 28, 2026	2.11	2.11	2.11	2.13	2.07	30.49M
September 24, 2026	2.16	2.12	2.12	2.19	2.09	44.14M
September 23, 2026	2.07	2.19	2.19	2.26	2.07	58.56M
September 22, 2026	2.07	2.15	2.15	2.2	2.07	44.96M
September 21, 2026	2.09	2.18	2.18	2.19	2.05	46.14M
September 18, 2026	2.07	2.1	2.1	2.11	2.05	28.59M
September 17, 2026	2.07	2.08	2.08	2.09	2.03	22M
September 16, 2026	2.03	2.07	2.07	2.08	2.01	17.95M
September 15, 2026	2.11	2.03	2.03	2.13	2.02	26.48M
September 11, 2026	2.19	2.1	2.1	2.19	2.06	36.4M
September 10, 2026	2.19	2.17	2.17	2.21	2.14	29.2M
September 09, 2026	2.25	2.18	2.18	2.25	2.18	34.81M
September 08, 2026	2.23	2.26	2.26	2.27	2.22	29.76M
September 07, 2026	2.18	2.22	2.22	2.25	2.18	26.21M
September 04, 2026	2.19	2.2	2.2	2.26	2.17	34.72M
September 03, 2026	2.2	2.18	2.18	2.22	2.17	26.38M
September 02, 2026	2.22	2.21	2.21	2.24	2.14	35.14M
September 01, 2026	2.23	2.23	2.23	2.26	2.2	37.09M
August 31, 2026	2.33	2.21	2.21	2.37	2.21	68.96M
August 28, 2026	2.21	2.3	2.3	2.34	2.2	55.62M
August 27, 2026	2.19	2.21	2.21	2.23	2.17	26.51M
August 26, 2026	2.2	2.19	2.19	2.24	2.17	35.11M
August 25, 2026	2.18	2.21	2.21	2.23	2.17	29.77M
August 24, 2026	2.26	2.17	2.17	2.27	2.16	44.57M
August 21, 2026	2.3	2.26	2.26	2.3	2.22	78.79M
August 20, 2026	2.11	2.28	2.28	2.31	2.09	117.1M
August 19, 2026	2.2	2.1	2.1	2.2	2.09	23.88M
August 18, 2026	2.19	2.15	2.15	2.19	2.14	16.37M
August 17, 2026	2.13	2.19	2.19	2.19	2.11	23.73M
August 14, 2026	2.2	2.15	2.15	2.2	2.11	34.13M
August 13, 2026	2.32	2.2	2.2	2.32	2.19	38.84M
August 12, 2026	2.17	2.3	2.3	2.31	2.16	59.89M
August 11, 2026	2.17	2.17	2.17	2.2	2.15	23.47M