Hunan Valin Steel Co., Ltd. (000932.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000932.SZ Historical Return
If you invested ¥1000 in Hunan Valin Steel Co., Ltd. (000932.SZ) 10 years ago, it would be worth ¥1,190.31 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥722.69, while ¥1000 invested 1 year ago would be worth ¥581.08. This corresponds to total returns of 19.03%, -27.73%, -41.89%, respectively, with annualized returns of 1.76%, -6.29%, -41.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000932.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.48 | 3.43 | 3.43 | 3.49 | 3.42 | 55.86M |
| October 21, 2026 | 3.51 | 3.48 | 3.48 | 3.55 | 3.46 | 63.82M |
| October 20, 2026 | 3.57 | 3.52 | 3.52 | 3.58 | 3.5 | 49.59M |
| October 19, 2026 | 3.54 | 3.57 | 3.57 | 3.59 | 3.52 | 45.9M |
| October 16, 2026 | 3.48 | 3.55 | 3.55 | 3.58 | 3.47 | 80.31M |
| October 15, 2026 | 3.53 | 3.47 | 3.47 | 3.53 | 3.44 | 68.33M |
| October 14, 2026 | 3.53 | 3.56 | 3.56 | 3.6 | 3.51 | 64.69M |
| October 13, 2026 | 3.54 | 3.54 | 3.54 | 3.56 | 3.51 | 52.71M |
| October 12, 2026 | 3.55 | 3.54 | 3.54 | 3.58 | 3.53 | 57.72M |
| October 09, 2026 | 3.56 | 3.54 | 3.54 | 3.59 | 3.53 | 80.76M |
| October 08, 2026 | 3.52 | 3.56 | 3.56 | 3.62 | 3.51 | 91.67M |
| September 30, 2026 | 3.45 | 3.54 | 3.54 | 3.55 | 3.42 | 85.24M |
| September 29, 2026 | 3.41 | 3.44 | 3.44 | 3.46 | 3.4 | 50.57M |
| September 28, 2026 | 3.45 | 3.4 | 3.4 | 3.45 | 3.37 | 56.32M |
| September 24, 2026 | 3.51 | 3.45 | 3.45 | 3.53 | 3.43 | 84.11M |
| September 23, 2026 | 3.53 | 3.54 | 3.54 | 3.61 | 3.53 | 72.52M |
| September 22, 2026 | 3.6 | 3.57 | 3.57 | 3.62 | 3.55 | 63.52M |
| September 21, 2026 | 3.59 | 3.6 | 3.6 | 3.61 | 3.55 | 55.39M |
| September 18, 2026 | 3.53 | 3.6 | 3.6 | 3.6 | 3.52 | 84.8M |
| September 17, 2026 | 3.59 | 3.53 | 3.53 | 3.61 | 3.52 | 66.23M |
| September 16, 2026 | 3.58 | 3.61 | 3.61 | 3.64 | 3.52 | 84.15M |
| September 15, 2026 | 3.61 | 3.57 | 3.57 | 3.61 | 3.52 | 87.86M |
| September 11, 2026 | 3.61 | 3.52 | 3.52 | 3.62 | 3.48 | 102.68M |
| September 10, 2026 | 3.63 | 3.63 | 3.63 | 3.69 | 3.62 | 69.41M |
| September 09, 2026 | 3.63 | 3.68 | 3.68 | 3.69 | 3.61 | 83.53M |
| September 08, 2026 | 3.57 | 3.65 | 3.65 | 3.66 | 3.56 | 94.44M |
| September 07, 2026 | 3.63 | 3.57 | 3.57 | 3.64 | 3.56 | 98.86M |
| September 04, 2026 | 3.63 | 3.64 | 3.64 | 3.68 | 3.62 | 71.67M |
| September 03, 2026 | 3.6 | 3.63 | 3.63 | 3.66 | 3.59 | 79.35M |
| September 02, 2026 | 3.68 | 3.6 | 3.6 | 3.69 | 3.58 | 96.78M |
| September 01, 2026 | 3.64 | 3.69 | 3.69 | 3.71 | 3.63 | 70.5M |
| August 31, 2026 | 3.77 | 3.63 | 3.63 | 3.78 | 3.63 | 166.25M |
| August 28, 2026 | 3.7 | 3.77 | 3.77 | 3.8 | 3.68 | 96.95M |
| August 27, 2026 | 3.73 | 3.72 | 3.72 | 3.74 | 3.64 | 100.73M |
| August 26, 2026 | 3.65 | 3.74 | 3.74 | 3.75 | 3.64 | 108.35M |
| August 25, 2026 | 3.63 | 3.66 | 3.66 | 3.66 | 3.61 | 61.99M |
| August 24, 2026 | 3.59 | 3.64 | 3.64 | 3.64 | 3.58 | 76.17M |
| August 21, 2026 | 3.58 | 3.59 | 3.59 | 3.6 | 3.54 | 59.65M |
| August 20, 2026 | 3.57 | 3.59 | 3.59 | 3.64 | 3.57 | 59.81M |
| August 19, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.56 | 59.84M |
| August 18, 2026 | 3.58 | 3.61 | 3.61 | 3.63 | 3.55 | 67.22M |
| August 17, 2026 | 3.6 | 3.6 | 3.6 | 3.61 | 3.56 | 38.65M |
| August 14, 2026 | 3.59 | 3.6 | 3.6 | 3.62 | 3.55 | 56.53M |
| August 13, 2026 | 3.69 | 3.59 | 3.59 | 3.69 | 3.59 | 83.67M |
| August 12, 2026 | 3.66 | 3.7 | 3.7 | 3.72 | 3.63 | 80.79M |
| August 11, 2026 | 3.73 | 3.66 | 3.66 | 3.74 | 3.65 | 89.41M |
| August 10, 2026 | 3.72 | 3.73 | 3.73 | 3.77 | 3.71 | 79.52M |
| August 07, 2026 | 3.75 | 3.73 | 3.73 | 3.76 | 3.69 | 72.31M |
| August 06, 2026 | 3.83 | 3.75 | 3.75 | 3.87 | 3.7 | 134.25M |
| August 05, 2026 | 3.89 | 3.84 | 3.84 | 3.89 | 3.81 | 74.4M |
| August 04, 2026 | 3.97 | 3.88 | 3.88 | 3.98 | 3.86 | 137.93M |
| August 03, 2026 | 3.94 | 3.97 | 3.97 | 4 | 3.93 | 77.46M |
| July 31, 2026 | 3.95 | 3.93 | 3.93 | 3.98 | 3.91 | 108.15M |
| July 30, 2026 | 3.9 | 3.98 | 3.98 | 4.01 | 3.89 | 105.05M |
| July 29, 2026 | 3.75 | 3.92 | 3.92 | 3.96 | 3.74 | 156.72M |
| July 28, 2026 | 3.73 | 3.75 | 3.75 | 3.78 | 3.7 | 63.81M |
| July 27, 2026 | 3.72 | 3.76 | 3.76 | 3.76 | 3.7 | 80.33M |
| July 24, 2026 | 3.87 | 3.72 | 3.72 | 3.91 | 3.72 | 113.97M |
| July 23, 2026 | 3.77 | 3.89 | 3.89 | 3.89 | 3.71 | 130.83M |
| July 22, 2026 | 3.69 | 3.77 | 3.77 | 3.77 | 3.64 | 118.5M |
AD
