Xinxiang Chemical Fiber Co., Ltd. (000949.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000949.SZ Historical Return
If you invested ¥1000 in Xinxiang Chemical Fiber Co., Ltd. (000949.SZ) 10 years ago, it would be worth ¥1,447 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥859.1, while ¥1000 invested 1 year ago would be worth ¥1,484.63. This corresponds to total returns of 44.7%, -14.09%, 48.46%, respectively, with annualized returns of 3.76%, -2.99%, 48.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000949.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.29 | 6.84 | 6.84 | 7.3 | 6.81 | 57.86M |
| September 09, 2026 | 7.37 | 7.35 | 7.35 | 7.43 | 7.22 | 45.33M |
| September 08, 2026 | 7.61 | 7.42 | 7.42 | 7.62 | 7.39 | 50.09M |
| September 07, 2026 | 7.69 | 7.57 | 7.57 | 7.75 | 7.55 | 54.44M |
| September 04, 2026 | 7.99 | 7.79 | 7.79 | 8.05 | 7.74 | 62.28M |
| September 03, 2026 | 8 | 7.95 | 7.95 | 8.18 | 7.85 | 52.16M |
| September 02, 2026 | 8 | 7.93 | 7.93 | 8.09 | 7.81 | 70.43M |
| September 01, 2026 | 7.46 | 7.85 | 7.85 | 7.98 | 7.43 | 90.49M |
| August 31, 2026 | 7.38 | 7.51 | 7.51 | 7.67 | 7.26 | 77.29M |
| August 28, 2026 | 7.2 | 7.38 | 7.38 | 7.47 | 7.15 | 56.31M |
| August 27, 2026 | 7.05 | 7.23 | 7.23 | 7.26 | 7 | 42.04M |
| August 26, 2026 | 7.02 | 7.06 | 7.06 | 7.21 | 6.91 | 38.79M |
| August 25, 2026 | 6.91 | 7.04 | 7.04 | 7.18 | 6.81 | 45.93M |
| August 24, 2026 | 6.92 | 6.95 | 6.95 | 7.13 | 6.78 | 57.77M |
| August 21, 2026 | 6.58 | 6.92 | 6.92 | 6.93 | 6.53 | 65.55M |
| August 20, 2026 | 6.39 | 6.64 | 6.64 | 6.66 | 6.37 | 59.31M |
| August 19, 2026 | 6.42 | 6.34 | 6.34 | 6.6 | 6.32 | 45.16M |
| August 18, 2026 | 6.67 | 6.45 | 6.45 | 6.78 | 6.38 | 58.91M |
| August 17, 2026 | 6.34 | 6.73 | 6.73 | 6.79 | 6.26 | 58.83M |
| August 14, 2026 | 6.37 | 6.3 | 6.3 | 6.43 | 6.22 | 22.75M |
| August 13, 2026 | 6.48 | 6.35 | 6.35 | 6.52 | 6.31 | 34.08M |
| August 12, 2026 | 6.43 | 6.48 | 6.48 | 6.67 | 6.42 | 24.9M |
| August 11, 2026 | 6.63 | 6.5 | 6.5 | 6.69 | 6.48 | 34.55M |
| August 10, 2026 | 6.6 | 6.65 | 6.65 | 6.78 | 6.52 | 33.73M |
| August 07, 2026 | 6.45 | 6.56 | 6.56 | 6.68 | 6.41 | 39.42M |
| August 06, 2026 | 6.45 | 6.48 | 6.48 | 6.53 | 6.34 | 38.43M |
| August 05, 2026 | 6.4 | 6.45 | 6.45 | 6.5 | 6.26 | 52.73M |
| August 04, 2026 | 6.18 | 6.39 | 6.39 | 6.49 | 6.02 | 61.81M |
| August 03, 2026 | 5.93 | 6.16 | 6.16 | 6.4 | 5.77 | 75.84M |
| July 31, 2026 | 5.79 | 5.96 | 5.96 | 5.98 | 5.78 | 36.69M |
| July 30, 2026 | 5.91 | 5.89 | 5.89 | 5.99 | 5.8 | 30.84M |
| July 29, 2026 | 5.7 | 5.97 | 5.97 | 5.99 | 5.63 | 48.75M |
| July 28, 2026 | 5.7 | 5.72 | 5.72 | 5.8 | 5.61 | 34.26M |
| July 27, 2026 | 5.57 | 5.78 | 5.78 | 5.85 | 5.56 | 42.11M |
| July 23, 2026 | 5.77 | 6.03 | 6.03 | 6.12 | 5.67 | 74.64M |
| July 22, 2026 | 5.43 | 5.78 | 5.78 | 5.83 | 5.43 | 79.39M |
| July 21, 2026 | 5.29 | 5.49 | 5.49 | 5.5 | 5.14 | 53.67M |
| July 20, 2026 | 5.42 | 5.27 | 5.27 | 5.52 | 5.24 | 53.86M |
| July 17, 2026 | 5.55 | 5.39 | 5.39 | 5.63 | 5.38 | 50.14M |
| July 16, 2026 | 5.61 | 5.53 | 5.53 | 5.95 | 5.49 | 64.2M |
| July 15, 2026 | 5.42 | 5.61 | 5.61 | 5.73 | 5.31 | 54.36M |
| July 14, 2026 | 5.09 | 5.43 | 5.43 | 5.46 | 5.07 | 65M |
| July 13, 2026 | 5.45 | 5.1 | 5.1 | 5.5 | 5.08 | 65.94M |
| July 10, 2026 | 5.6 | 5.51 | 5.51 | 5.72 | 5.35 | 63.23M |
| July 09, 2026 | 5.56 | 5.7 | 5.7 | 5.8 | 5.4 | 81.66M |
| July 08, 2026 | 5.55 | 5.61 | 5.61 | 5.64 | 5.38 | 63.17M |
| July 07, 2026 | 6.16 | 5.56 | 5.56 | 6.18 | 5.56 | 81.51M |
| July 06, 2026 | 6.37 | 6.18 | 6.18 | 6.57 | 6.15 | 71.94M |
| July 03, 2026 | 7 | 6.35 | 6.35 | 7.04 | 6.28 | 66.81M |
| July 02, 2026 | 6.41 | 6.77 | 6.77 | 6.85 | 6.41 | 46.13M |
| July 01, 2026 | 6.34 | 6.55 | 6.55 | 6.7 | 6.14 | 56.87M |
| June 30, 2026 | 6.58 | 6.34 | 6.34 | 6.74 | 6.25 | 51.19M |
| June 29, 2026 | 6.75 | 6.62 | 6.62 | 6.81 | 6.41 | 40.71M |
| June 26, 2026 | 7.07 | 6.72 | 6.72 | 7.09 | 6.7 | 47.77M |
| June 25, 2026 | 7.17 | 7.07 | 7.07 | 7.36 | 7 | 50.73M |
| June 24, 2026 | 6.8 | 7.24 | 7.24 | 7.29 | 6.71 | 90.84M |
| June 23, 2026 | 6.6 | 6.69 | 6.69 | 6.99 | 6.57 | 49.87M |
| June 22, 2026 | 6.47 | 6.65 | 6.65 | 6.68 | 6.35 | 63.27M |
| June 18, 2026 | 6.81 | 6.49 | 6.49 | 6.89 | 6.45 | 46.6M |
| June 17, 2026 | 6.97 | 6.85 | 6.85 | 7.06 | 6.79 | 38.82M |
AD
