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 ¥1,811.06 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 ¥668.37, while ¥1000 invested 1 year ago would be worth ¥691.9. This corresponds to total returns of 81.11%, -33.16%, -30.81%, respectively, with annualized returns of 6.12%, -7.74%, -30.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 21, 2026 | 3.69 | 3.7 | 3.7 | 3.81 | 3.67 | 151.74M |
| July 20, 2026 | 3.63 | 3.7 | 3.7 | 3.74 | 3.6 | 155.52M |
| July 17, 2026 | 3.63 | 3.62 | 3.62 | 3.7 | 3.62 | 126.48M |
| July 16, 2026 | 3.62 | 3.63 | 3.63 | 3.67 | 3.56 | 92.56M |
| July 15, 2026 | 3.57 | 3.64 | 3.64 | 3.71 | 3.54 | 122.71M |
| July 14, 2026 | 3.52 | 3.57 | 3.57 | 3.57 | 3.49 | 81.23M |
| July 13, 2026 | 3.48 | 3.53 | 3.53 | 3.55 | 3.46 | 96.14M |
| July 10, 2026 | 3.38 | 3.5 | 3.5 | 3.52 | 3.32 | 134.82M |
| July 09, 2026 | 3.43 | 3.4 | 3.4 | 3.46 | 3.38 | 78.98M |
| July 08, 2026 | 3.45 | 3.45 | 3.45 | 3.5 | 3.41 | 80.57M |
| July 07, 2026 | 3.57 | 3.47 | 3.47 | 3.59 | 3.45 | 109.97M |
| July 06, 2026 | 3.53 | 3.57 | 3.57 | 3.62 | 3.5 | 88.17M |
| July 03, 2026 | 3.6 | 3.54 | 3.54 | 3.63 | 3.5 | 110.6M |
| July 02, 2026 | 3.55 | 3.58 | 3.58 | 3.62 | 3.52 | 122.45M |
| July 01, 2026 | 3.47 | 3.55 | 3.55 | 3.62 | 3.42 | 141.08M |
| June 30, 2026 | 3.42 | 3.47 | 3.47 | 3.51 | 3.35 | 139.16M |
| June 29, 2026 | 3.29 | 3.44 | 3.44 | 3.53 | 3.22 | 212.38M |
| June 26, 2026 | 3.53 | 3.41 | 3.41 | 3.56 | 3.4 | 133.9M |
| June 25, 2026 | 3.69 | 3.66 | 3.66 | 3.79 | 3.55 | 160.11M |
| June 24, 2026 | 3.67 | 3.7 | 3.7 | 3.71 | 3.58 | 117.17M |
| June 23, 2026 | 3.68 | 3.66 | 3.66 | 3.78 | 3.64 | 125.3M |
| June 22, 2026 | 3.62 | 3.69 | 3.69 | 3.7 | 3.55 | 112.85M |
| June 18, 2026 | 3.67 | 3.64 | 3.64 | 3.73 | 3.59 | 109.61M |
| June 17, 2026 | 3.74 | 3.68 | 3.68 | 3.77 | 3.64 | 124.74M |
| June 16, 2026 | 3.85 | 3.76 | 3.76 | 3.87 | 3.74 | 115.94M |
| June 15, 2026 | 3.91 | 3.85 | 3.85 | 4.01 | 3.81 | 186.17M |
| June 12, 2026 | 3.78 | 3.84 | 3.84 | 3.9 | 3.71 | 152.8M |
| June 11, 2026 | 3.74 | 3.76 | 3.76 | 3.79 | 3.71 | 54.52M |
| June 10, 2026 | 3.8 | 3.77 | 3.77 | 3.82 | 3.73 | 93.23M |
| June 09, 2026 | 3.79 | 3.83 | 3.83 | 3.85 | 3.71 | 83.56M |
| June 08, 2026 | 3.88 | 3.77 | 3.77 | 3.91 | 3.72 | 97.13M |
| June 05, 2026 | 3.92 | 3.92 | 3.92 | 4 | 3.91 | 69.11M |
| June 04, 2026 | 3.93 | 3.93 | 3.93 | 3.96 | 3.86 | 87.07M |
| June 03, 2026 | 4.02 | 3.94 | 3.94 | 4.02 | 3.9 | 105.46M |
| 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 |
AD
