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

2.39

-0.09(-3.63%)

Updated at June 02 03:04PM

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 ¥335.67 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥756.33, while ¥1000 invested 1 year ago would be worth ¥1,111.63. This corresponds to total returns of -66.43%, -24.37%, 11.16%, respectively, with annualized returns of -10.34%, -5.43%, 11.16%.

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
June 01, 2026	2.48	2.48	2.48	2.74	2.43	184.95M
May 29, 2026	2.4	2.59	2.59	2.59	2.36	183.06M
May 28, 2026	2.27	2.35	2.35	2.36	2.25	85.66M
May 27, 2026	2.3	2.28	2.28	2.31	2.23	84.37M
May 26, 2026	2.28	2.37	2.37	2.45	2.23	186.41M
May 25, 2026	2.08	2.27	2.27	2.27	2.06	66.25M
May 22, 2026	2.08	2.06	2.06	2.1	1.99	72.78M
May 21, 2026	1.99	2.08	2.08	2.24	1.99	150.37M
May 20, 2026	2.17	2.28	2.28	2.28	2.17	90.55M
May 19, 2026	2.04	2.07	2.07	2.22	2.04	67.15M
May 18, 2026	1.99	2.02	2.02	2.02	1.95	31.27M
May 15, 2026	2.05	2	2	2.06	1.98	32.12M
May 14, 2026	2.12	2.05	2.05	2.13	2.03	29.05M
May 13, 2026	2.13	2.11	2.11	2.15	2.09	28.99M
May 12, 2026	2.16	2.14	2.14	2.17	2.12	30.55M
May 11, 2026	2.15	2.17	2.17	2.18	2.11	40.76M
May 08, 2026	2.13	2.14	2.14	2.16	2.1	34.77M
May 07, 2026	2.19	2.12	2.12	2.19	2.1	41.17M
May 06, 2026	2.15	2.19	2.19	2.2	2.1	44.88M
April 30, 2026	2.08	2.13	2.13	2.14	2.05	44.46M
April 29, 2026	1.95	2.07	2.07	2.08	1.95	69.6M
April 28, 2026	1.94	1.97	1.97	1.99	1.93	24.26M
April 27, 2026	1.94	1.94	1.94	1.95	1.88	21.53M
April 24, 2026	1.94	1.94	1.94	1.96	1.92	20.59M
April 23, 2026	1.98	1.95	1.95	1.99	1.94	20.96M
April 22, 2026	1.99	1.98	1.98	2	1.97	17.84M
April 21, 2026	2.01	2	2	2.03	1.98	18.45M
April 20, 2026	2.03	2.01	2.01	2.03	1.99	18.78M
April 17, 2026	2.06	2.03	2.03	2.07	2.02	27.04M
April 16, 2026	2.04	2.05	2.05	2.06	2.01	23.33M
April 15, 2026	2.09	2.04	2.04	2.1	2.03	34.22M
April 14, 2026	2.07	2.09	2.09	2.1	2.04	45.39M
April 13, 2026	2.04	2.05	2.05	2.07	2.02	21.48M
April 10, 2026	2.04	2.04	2.04	2.09	2.03	23.81M
April 09, 2026	2.06	2.03	2.03	2.07	2	21.78M
April 08, 2026	2.03	2.07	2.07	2.07	2.01	24.34M
April 07, 2026	1.95	2	2	2.01	1.94	23.08M
April 03, 2026	2.04	1.96	1.96	2.05	1.95	27.43M
April 02, 2026	2.09	2.04	2.04	2.11	2.02	20.05M
April 01, 2026	2.14	2.1	2.1	2.15	2.06	22.89M
March 31, 2026	2.11	2.1	2.1	2.18	2.09	30.43M
March 30, 2026	2.08	2.11	2.11	2.12	2.04	22.72M
March 27, 2026	2.06	2.11	2.11	2.11	2.05	19.79M
March 26, 2026	2.13	2.08	2.08	2.16	2.07	19.21M
March 25, 2026	2.09	2.13	2.13	2.14	2.06	31.63M
March 24, 2026	2.02	2.08	2.08	2.08	1.98	34.14M
March 23, 2026	2.1	1.98	1.98	2.1	1.97	43.29M
March 20, 2026	2.22	2.12	2.12	2.22	2.12	42.34M
March 19, 2026	2.25	2.2	2.2	2.26	2.18	32.09M
March 18, 2026	2.32	2.26	2.26	2.33	2.23	39.72M
March 17, 2026	2.29	2.32	2.32	2.37	2.28	63.43M
March 16, 2026	2.25	2.28	2.28	2.3	2.24	23.49M
March 13, 2026	2.26	2.26	2.26	2.3	2.25	32.41M
March 12, 2026	2.25	2.26	2.26	2.28	2.24	25.79M
March 11, 2026	2.25	2.26	2.26	2.26	2.22	21.93M
March 10, 2026	2.17	2.23	2.25	2.26	2.17	11.74M
March 09, 2026	2.23	2.24	2.24	2.25	2.19	25.51M
March 06, 2026	2.17	2.25	2.25	2.25	2.16	34.87M
March 05, 2026	2.18	2.18	2.18	2.2	2.16	24.15M
March 04, 2026	2.29	2.13	2.16	2.29	2.13	16.57M