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 ¥1,095.89 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥967.18, while ¥1000 invested 1 year ago would be worth ¥1,044.78. This corresponds to total returns of 9.59%, -3.28%, 4.48%, respectively, with annualized returns of 0.92%, -0.66%, 4.48%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.77 | 5.74 | 5.74 | 5.81 | 5.66 | 21.63M |
| November 10, 2026 | 5.82 | 5.8 | 5.8 | 5.85 | 5.74 | 20.24M |
| November 09, 2026 | 5.95 | 5.76 | 5.76 | 6 | 5.75 | 37.39M |
| November 06, 2026 | 5.7 | 5.89 | 5.89 | 6.02 | 5.65 | 55.76M |
| November 05, 2026 | 5.59 | 5.88 | 5.88 | 5.94 | 5.54 | 56.46M |
| November 04, 2026 | 5.44 | 5.58 | 5.58 | 5.6 | 5.33 | 56.46M |
| November 03, 2026 | 5.22 | 5.44 | 5.44 | 5.51 | 5.21 | 60.97M |
| November 02, 2026 | 5.6 | 5.27 | 5.27 | 5.62 | 5.21 | 97.46M |
| October 30, 2026 | 5.5 | 5.61 | 5.61 | 5.94 | 5.45 | 77.75M |
| October 29, 2026 | 5.4 | 5.56 | 5.56 | 5.71 | 5.3 | 72.92M |
| October 28, 2026 | 5.35 | 5.37 | 5.37 | 5.42 | 5.2 | 43.17M |
| October 27, 2026 | 5.18 | 5.34 | 5.34 | 5.47 | 5.14 | 46.08M |
| October 26, 2026 | 5.25 | 5.16 | 5.16 | 5.3 | 5.13 | 38.41M |
| October 23, 2026 | 5.24 | 5.28 | 5.28 | 5.35 | 5 | 53.99M |
| October 22, 2026 | 5.53 | 5.32 | 5.32 | 5.57 | 5.32 | 34.8M |
| October 21, 2026 | 5.52 | 5.53 | 5.53 | 5.66 | 5.5 | 35.21M |
| October 20, 2026 | 5.7 | 5.51 | 5.51 | 5.72 | 5.38 | 90.28M |
| October 19, 2026 | 6.35 | 5.79 | 5.79 | 6.37 | 5.79 | 74.94M |
| October 16, 2026 | 6.21 | 6.43 | 6.43 | 6.44 | 6.05 | 58.5M |
| October 15, 2026 | 6.41 | 6.16 | 6.16 | 6.5 | 6.09 | 61.05M |
| October 14, 2026 | 7 | 6.53 | 6.53 | 7.06 | 6.46 | 64.91M |
| October 13, 2026 | 6.72 | 7.04 | 7.04 | 7.14 | 6.6 | 76.69M |
| October 12, 2026 | 7.06 | 6.85 | 6.85 | 7.22 | 6.79 | 97.23M |
| October 09, 2026 | 6.69 | 7.04 | 7.04 | 7.15 | 6.6 | 97.16M |
| October 08, 2026 | 6.44 | 6.59 | 6.59 | 6.88 | 6.4 | 55.94M |
| September 30, 2026 | 6.44 | 6.44 | 6.44 | 6.53 | 6.35 | 26.89M |
| September 29, 2026 | 6.57 | 6.41 | 6.41 | 6.6 | 6.28 | 39.36M |
| September 28, 2026 | 6.85 | 6.58 | 6.58 | 6.89 | 6.48 | 33.13M |
| September 24, 2026 | 6.93 | 6.86 | 6.86 | 6.98 | 6.85 | 22.56M |
| September 23, 2026 | 6.9 | 6.94 | 6.94 | 7.06 | 6.86 | 21.7M |
| September 22, 2026 | 6.85 | 6.93 | 6.93 | 7.05 | 6.81 | 26.46M |
| September 21, 2026 | 6.83 | 7.01 | 7.01 | 7.05 | 6.78 | 31.63M |
| September 18, 2026 | 6.85 | 6.84 | 6.84 | 6.85 | 6.55 | 46.07M |
| September 17, 2026 | 6.6 | 6.79 | 6.79 | 6.88 | 6.6 | 50.53M |
| September 16, 2026 | 6.79 | 6.67 | 6.67 | 6.79 | 6.44 | 49.71M |
| September 15, 2026 | 6.79 | 6.48 | 6.48 | 6.79 | 6.46 | 37.08M |
| September 11, 2026 | 6.79 | 6.33 | 6.33 | 6.79 | 6.21 | 91.99M |
| 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 |
AD
