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 ¥1,773.33 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥994.02, while ¥1000 invested 1 year ago would be worth ¥1,745.41. This corresponds to total returns of 77.33%, -0.6%, 74.54%, respectively, with annualized returns of 5.89%, -0.12%, 74.54%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 6.78 | 6.99 | 6.99 | 7.33 | 6.64 | 77.15M |
| June 15, 2026 | 6.68 | 6.86 | 6.86 | 7.09 | 6.65 | 68.26M |
| June 12, 2026 | 6.5 | 6.61 | 6.61 | 6.65 | 6.36 | 52.45M |
| June 11, 2026 | 6.58 | 6.37 | 6.37 | 6.66 | 6.29 | 35.19M |
| June 10, 2026 | 6.4 | 6.58 | 6.58 | 6.64 | 6.35 | 33.14M |
| June 09, 2026 | 6.65 | 6.52 | 6.52 | 6.66 | 6.24 | 42.26M |
| June 08, 2026 | 6.53 | 6.57 | 6.57 | 6.9 | 6.45 | 47.35M |
| June 05, 2026 | 6.59 | 6.72 | 6.72 | 7.05 | 6.57 | 67M |
| June 04, 2026 | 6.57 | 6.58 | 6.58 | 6.66 | 6.46 | 31.97M |
| June 03, 2026 | 6.7 | 6.63 | 6.63 | 6.73 | 6.5 | 56.17M |
| June 02, 2026 | 6.7 | 6.72 | 6.72 | 6.82 | 6.41 | 40.8M |
| June 01, 2026 | 6.77 | 6.72 | 6.72 | 7 | 6.7 | 44.94M |
| May 29, 2026 | 7.15 | 6.82 | 6.82 | 7.17 | 6.77 | 46.2M |
| May 28, 2026 | 7.09 | 7.15 | 7.15 | 7.25 | 6.97 | 29.5M |
| May 27, 2026 | 7.43 | 7.09 | 7.09 | 7.51 | 7.01 | 48.9M |
| May 26, 2026 | 7.11 | 7.46 | 7.46 | 7.58 | 6.8 | 70.63M |
| May 25, 2026 | 7.26 | 7.14 | 7.14 | 7.5 | 7.12 | 44.34M |
| May 22, 2026 | 7.3 | 7.3 | 7.3 | 7.38 | 7.1 | 45.78M |
| May 21, 2026 | 8.27 | 7.27 | 7.27 | 8.27 | 7.21 | 52.09M |
| May 20, 2026 | 7.5 | 7.59 | 7.59 | 7.75 | 7.44 | 42.92M |
| May 19, 2026 | 7.79 | 7.56 | 7.56 | 7.83 | 7.41 | 68.15M |
| May 18, 2026 | 8.27 | 7.83 | 7.83 | 8.28 | 7.67 | 72.81M |
| May 15, 2026 | 8.27 | 8.28 | 8.28 | 8.4 | 8 | 70.76M |
| May 14, 2026 | 8.19 | 8.28 | 8.28 | 8.91 | 8.17 | 102.7M |
| May 13, 2026 | 8.1 | 8.21 | 8.21 | 8.35 | 8.04 | 66.21M |
| May 12, 2026 | 7.6 | 8.14 | 8.14 | 8.21 | 7.48 | 82.62M |
| May 11, 2026 | 7.7 | 7.56 | 7.56 | 7.8 | 7.53 | 52.86M |
| May 08, 2026 | 7.86 | 7.67 | 7.67 | 7.92 | 7.51 | 60.17M |
| May 07, 2026 | 8.29 | 7.93 | 7.93 | 8.29 | 7.78 | 86.08M |
| May 06, 2026 | 8.15 | 8.29 | 8.29 | 8.37 | 8.05 | 63.7M |
| April 30, 2026 | 7.92 | 8.08 | 8.08 | 8.25 | 7.85 | 72.67M |
| April 29, 2026 | 7.7 | 7.84 | 7.84 | 7.9 | 7.46 | 56.66M |
| April 28, 2026 | 7.81 | 7.79 | 7.79 | 7.87 | 7.64 | 34.45M |
| April 27, 2026 | 7.81 | 7.8 | 7.8 | 7.95 | 7.58 | 43.68M |
| April 24, 2026 | 8.02 | 7.88 | 7.88 | 8.25 | 7.81 | 64.65M |
| April 23, 2026 | 8.1 | 8.13 | 8.13 | 8.23 | 7.77 | 74.34M |
| April 22, 2026 | 8.06 | 8.12 | 8.12 | 8.21 | 7.94 | 72.69M |
| April 21, 2026 | 8 | 8.01 | 8.01 | 8.15 | 7.82 | 101.54M |
| April 20, 2026 | 7.27 | 8.04 | 8.04 | 8.04 | 7.13 | 127.9M |
| April 17, 2026 | 7.35 | 7.31 | 7.31 | 7.55 | 7.28 | 40.57M |
| April 16, 2026 | 7.4 | 7.43 | 7.43 | 7.49 | 7.26 | 45.97M |
| April 15, 2026 | 7.39 | 7.4 | 7.4 | 7.54 | 7.17 | 57.76M |
| April 14, 2026 | 7.78 | 7.37 | 7.37 | 7.8 | 7.27 | 84.35M |
| April 13, 2026 | 7.69 | 7.74 | 7.74 | 7.83 | 7.57 | 60.81M |
| April 10, 2026 | 7.61 | 7.77 | 7.77 | 7.87 | 7.6 | 84.64M |
| April 09, 2026 | 7.31 | 7.58 | 7.58 | 7.68 | 7.25 | 94.24M |
| April 08, 2026 | 6.8 | 7.35 | 7.35 | 7.42 | 6.73 | 101.77M |
| April 07, 2026 | 6.31 | 6.76 | 6.76 | 6.78 | 6.29 | 75.01M |
| April 03, 2026 | 6.35 | 6.35 | 6.35 | 6.4 | 6.11 | 51.94M |
| April 02, 2026 | 6.7 | 6.38 | 6.38 | 6.7 | 6.31 | 56.03M |
| April 01, 2026 | 6.66 | 6.69 | 6.69 | 6.83 | 6.63 | 55.99M |
| March 31, 2026 | 6.7 | 6.55 | 6.55 | 6.84 | 6.46 | 55.02M |
| March 30, 2026 | 6.62 | 6.7 | 6.7 | 6.76 | 6.55 | 38.91M |
| March 27, 2026 | 6.55 | 6.69 | 6.69 | 6.83 | 6.51 | 32.98M |
| March 26, 2026 | 6.86 | 6.64 | 6.64 | 7.02 | 6.59 | 50.4M |
| March 25, 2026 | 6.83 | 6.88 | 6.88 | 7.01 | 6.78 | 47.6M |
| March 24, 2026 | 6.63 | 6.77 | 6.77 | 6.78 | 6.47 | 58.05M |
| March 23, 2026 | 6.7 | 6.49 | 6.49 | 6.84 | 6.4 | 88.79M |
AD
