Hunan Valin Steel Co., Ltd. (000932.SZ) SHZ
3.93
-0.08999993(-2.24%)
Currency In CNY
- 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 ¥1,815.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥673.5, while ¥1000 invested 1 year ago would be worth ¥875.56. This corresponds to total returns of 81.57%, -32.65%, -12.44%, respectively, with annualized returns of 6.14%, -7.6%, -12.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000932.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.08 | 4.02 | 4.02 | 4.11 | 3.98 | 100.19M |
| June 01, 2026 | 4.03 | 4.08 | 4.08 | 4.09 | 3.97 | 82.25M |
| May 29, 2026 | 4.03 | 4.01 | 4.01 | 4.11 | 4.01 | 98.77M |
| May 28, 2026 | 4.04 | 4 | 4 | 4.1 | 3.97 | 79.04M |
| May 27, 2026 | 4.12 | 4.05 | 4.05 | 4.21 | 4.01 | 86.57M |
| May 26, 2026 | 4.05 | 4.13 | 4.13 | 4.17 | 3.98 | 128.18M |
| May 25, 2026 | 4.07 | 4.05 | 4.05 | 4.13 | 4.03 | 99.32M |
| May 22, 2026 | 4.29 | 4.03 | 4.03 | 4.29 | 4.01 | 81.4M |
| May 21, 2026 | 4.29 | 4.06 | 4.06 | 4.29 | 4.05 | 79.21M |
| May 20, 2026 | 4.21 | 4.12 | 4.12 | 4.26 | 4.08 | 84.24M |
| May 19, 2026 | 4.19 | 4.22 | 4.22 | 4.24 | 4.12 | 86.97M |
| May 18, 2026 | 4.29 | 4.17 | 4.17 | 4.29 | 4.12 | 105.18M |
| May 15, 2026 | 4.48 | 4.32 | 4.32 | 4.48 | 4.3 | 100.29M |
| May 14, 2026 | 4.57 | 4.49 | 4.49 | 4.61 | 4.49 | 67M |
| May 13, 2026 | 4.65 | 4.57 | 4.57 | 4.65 | 4.55 | 79.35M |
| May 12, 2026 | 4.71 | 4.67 | 4.67 | 4.73 | 4.63 | 70.24M |
| May 11, 2026 | 4.69 | 4.71 | 4.71 | 4.77 | 4.67 | 59.2M |
| May 08, 2026 | 4.67 | 4.69 | 4.69 | 4.72 | 4.65 | 51.48M |
| May 07, 2026 | 4.6 | 4.68 | 4.68 | 4.72 | 4.59 | 100.69M |
| May 06, 2026 | 4.62 | 4.58 | 4.58 | 4.63 | 4.5 | 132.35M |
| April 30, 2026 | 4.8 | 4.64 | 4.64 | 4.8 | 4.57 | 157.75M |
| April 29, 2026 | 4.81 | 4.93 | 4.93 | 4.96 | 4.8 | 63.73M |
| April 28, 2026 | 4.82 | 4.82 | 4.82 | 4.86 | 4.77 | 55.94M |
| April 27, 2026 | 4.85 | 4.8 | 4.8 | 4.87 | 4.76 | 64.97M |
| April 24, 2026 | 4.9 | 4.86 | 4.86 | 4.91 | 4.8 | 61.11M |
| April 23, 2026 | 5.04 | 4.92 | 4.92 | 5.05 | 4.9 | 83.24M |
| April 22, 2026 | 5.03 | 5.02 | 5.02 | 5.06 | 5.01 | 45.11M |
| April 21, 2026 | 5.05 | 5.05 | 5.05 | 5.17 | 5.03 | 68.61M |
| April 20, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.98 | 73.94M |
| April 17, 2026 | 5.09 | 5.05 | 5.05 | 5.09 | 5.01 | 74.88M |
| April 16, 2026 | 5.04 | 5.1 | 5.1 | 5.14 | 5.03 | 65.87M |
| April 15, 2026 | 5.05 | 5.03 | 5.03 | 5.08 | 5.02 | 55.73M |
| April 14, 2026 | 5.16 | 5.05 | 5.05 | 5.18 | 5 | 84.23M |
| April 13, 2026 | 5.09 | 5.12 | 5.12 | 5.16 | 5.06 | 49.77M |
| April 10, 2026 | 5.08 | 5.12 | 5.12 | 5.19 | 5.06 | 83.55M |
| April 09, 2026 | 5.08 | 5.04 | 5.04 | 5.11 | 5.04 | 62.14M |
| April 08, 2026 | 5.02 | 5.13 | 5.13 | 5.14 | 5.02 | 82.32M |
| April 07, 2026 | 4.94 | 4.92 | 4.92 | 4.95 | 4.88 | 60.2M |
| April 03, 2026 | 5.04 | 4.95 | 4.95 | 5.04 | 4.93 | 41.67M |
| April 02, 2026 | 5.1 | 5.04 | 5.04 | 5.11 | 4.98 | 56.36M |
| April 01, 2026 | 5.14 | 5.11 | 5.11 | 5.18 | 5.08 | 61.43M |
| March 31, 2026 | 5.2 | 5.07 | 5.07 | 5.22 | 5.06 | 92.2M |
| March 30, 2026 | 5.14 | 5.23 | 5.23 | 5.29 | 5.1 | 71.02M |
| March 27, 2026 | 5.05 | 5.19 | 5.19 | 5.21 | 5 | 49.19M |
| March 26, 2026 | 5.25 | 5.11 | 5.11 | 5.27 | 5.07 | 80.68M |
| March 25, 2026 | 5.14 | 5.26 | 5.26 | 5.29 | 5.1 | 89.79M |
| March 24, 2026 | 5.02 | 5.1 | 5.1 | 5.1 | 4.88 | 91.05M |
| March 23, 2026 | 5.17 | 4.94 | 4.94 | 5.17 | 4.9 | 117.49M |
| March 20, 2026 | 5.37 | 5.24 | 5.24 | 5.4 | 5.24 | 84.38M |
| March 19, 2026 | 5.66 | 5.38 | 5.38 | 5.66 | 5.31 | 118.43M |
| March 18, 2026 | 5.84 | 5.71 | 5.71 | 5.86 | 5.65 | 67.06M |
| March 17, 2026 | 5.86 | 5.86 | 5.86 | 6.01 | 5.83 | 72.6M |
| March 16, 2026 | 6.14 | 5.85 | 5.85 | 6.17 | 5.81 | 130.24M |
| March 13, 2026 | 6.31 | 6.17 | 6.17 | 6.41 | 6.15 | 73.66M |
| March 12, 2026 | 6.17 | 6.32 | 6.32 | 6.35 | 6.08 | 69.96M |
| March 11, 2026 | 6.15 | 6.15 | 6.15 | 6.17 | 6.04 | 71.5M |
| March 10, 2026 | 6.38 | 6.14 | 6.14 | 6.38 | 6.13 | 33.81M |
| March 09, 2026 | 6.36 | 6.19 | 6.19 | 6.36 | 6.1 | 75.55M |
| March 06, 2026 | 6.38 | 6.4 | 6.4 | 6.42 | 6.26 | 45.17M |
| March 05, 2026 | 6.46 | 6.4 | 6.4 | 6.54 | 6.34 | 58.15M |
