Guangxi Chisage Fine Chemical Technology Co., Ltd. (000953.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000953.SZ Historical Return
If you invested ¥1000 in Guangxi Hechi Chemical Co., Ltd (000953.SZ) 10 years ago, it would be worth ¥529.66 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361.66, while ¥1000 invested 1 year ago would be worth ¥825.63. This corresponds to total returns of -47.03%, 36.17%, -17.44%, respectively, with annualized returns of -6.15%, 6.37%, -17.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000953.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.16 | 6.25 | 6.25 | 6.28 | 6.05 | 8.58M |
| August 20, 2026 | 6.16 | 6.24 | 6.24 | 6.28 | 6.12 | 6.53M |
| August 19, 2026 | 6.1 | 6.08 | 6.08 | 6.18 | 6.05 | 6.69M |
| August 18, 2026 | 6.18 | 6.16 | 6.16 | 6.19 | 6.08 | 6.55M |
| August 17, 2026 | 6.19 | 6.16 | 6.16 | 6.25 | 6.05 | 7.66M |
| August 14, 2026 | 6.26 | 6.17 | 6.17 | 6.31 | 6.09 | 8.54M |
| August 13, 2026 | 6.29 | 6.26 | 6.26 | 6.38 | 6.16 | 9.19M |
| August 12, 2026 | 6.18 | 6.25 | 6.25 | 6.27 | 6.15 | 6.61M |
| August 11, 2026 | 6.07 | 6.18 | 6.18 | 6.26 | 6.01 | 12.19M |
| August 10, 2026 | 5.7 | 6.1 | 6.1 | 6.12 | 5.68 | 17.14M |
| August 07, 2026 | 5.62 | 5.72 | 5.72 | 5.72 | 5.54 | 9.87M |
| August 06, 2026 | 5.6 | 5.62 | 5.62 | 5.65 | 5.53 | 4.86M |
| August 05, 2026 | 5.65 | 5.58 | 5.58 | 5.71 | 5.55 | 5.86M |
| August 04, 2026 | 5.64 | 5.65 | 5.65 | 5.71 | 5.62 | 6.23M |
| August 03, 2026 | 5.4 | 5.61 | 5.61 | 5.62 | 5.38 | 6.61M |
| July 31, 2026 | 5.29 | 5.43 | 5.43 | 5.43 | 5.25 | 5.58M |
| July 30, 2026 | 5.36 | 5.29 | 5.29 | 5.47 | 5.28 | 5.94M |
| July 29, 2026 | 5.32 | 5.38 | 5.38 | 5.47 | 5.32 | 5.28M |
| July 28, 2026 | 5.3 | 5.32 | 5.32 | 5.41 | 5.25 | 5.77M |
| July 27, 2026 | 5.1 | 5.3 | 5.3 | 5.35 | 5.06 | 8.35M |
| July 24, 2026 | 5.2 | 5.09 | 5.09 | 5.28 | 5.07 | 5.28M |
| July 23, 2026 | 4.97 | 5.23 | 5.23 | 5.27 | 4.95 | 9.74M |
| July 22, 2026 | 5.06 | 5 | 5 | 5.23 | 4.97 | 7.53M |
| July 21, 2026 | 5.25 | 5.09 | 5.09 | 5.26 | 4.96 | 10.39M |
| July 20, 2026 | 5.42 | 5.27 | 5.27 | 5.6 | 5.21 | 11.29M |
| July 17, 2026 | 5.6 | 5.48 | 5.48 | 5.71 | 5.44 | 9.72M |
| July 16, 2026 | 5.4 | 5.61 | 5.61 | 5.8 | 5.36 | 11.54M |
| July 15, 2026 | 5.29 | 5.43 | 5.43 | 5.47 | 5.26 | 6.12M |
| July 14, 2026 | 5.14 | 5.34 | 5.34 | 5.35 | 5.11 | 6.29M |
| July 13, 2026 | 5.29 | 5.17 | 5.17 | 5.34 | 5.14 | 6.86M |
| July 10, 2026 | 5.11 | 5.29 | 5.29 | 5.36 | 4.98 | 8.36M |
| July 09, 2026 | 5.2 | 5.12 | 5.12 | 5.29 | 5.02 | 6.34M |
| July 08, 2026 | 5.26 | 5.19 | 5.19 | 5.35 | 5.13 | 5.7M |
| July 07, 2026 | 5.4 | 5.24 | 5.24 | 5.4 | 5.21 | 5.86M |
| July 06, 2026 | 5.41 | 5.42 | 5.42 | 5.58 | 5.41 | 4.97M |
| July 03, 2026 | 5.4 | 5.44 | 5.44 | 5.49 | 5.35 | 5.93M |
| July 02, 2026 | 5.33 | 5.4 | 5.4 | 5.5 | 5.31 | 8.06M |
| July 01, 2026 | 5.19 | 5.35 | 5.35 | 5.43 | 5.12 | 10.19M |
| June 30, 2026 | 5.3 | 5.16 | 5.16 | 5.35 | 5.12 | 6.88M |
| June 29, 2026 | 5.27 | 5.32 | 5.32 | 5.34 | 5.06 | 8.66M |
| June 26, 2026 | 5.31 | 5.23 | 5.23 | 5.36 | 5.18 | 6.68M |
| June 25, 2026 | 5.48 | 5.36 | 5.36 | 5.5 | 5.28 | 6.42M |
| June 24, 2026 | 5.71 | 5.48 | 5.48 | 5.76 | 5.45 | 8.3M |
| June 23, 2026 | 5.63 | 5.74 | 5.74 | 5.84 | 5.57 | 7.8M |
| June 22, 2026 | 5.59 | 5.62 | 5.62 | 5.63 | 5.32 | 7.64M |
| June 18, 2026 | 5.59 | 5.56 | 5.56 | 5.69 | 5.53 | 5.51M |
| June 17, 2026 | 5.7 | 5.63 | 5.63 | 5.75 | 5.57 | 5.65M |
| June 16, 2026 | 5.85 | 5.7 | 5.7 | 5.87 | 5.6 | 7.28M |
| June 15, 2026 | 5.97 | 5.84 | 5.84 | 6.05 | 5.81 | 6.27M |
| June 12, 2026 | 5.87 | 5.96 | 5.96 | 6.05 | 5.74 | 7.98M |
| June 11, 2026 | 5.9 | 5.85 | 5.85 | 5.92 | 5.7 | 5.01M |
| June 10, 2026 | 5.89 | 5.85 | 5.85 | 5.97 | 5.7 | 6.43M |
| June 09, 2026 | 5.89 | 5.93 | 5.93 | 6 | 5.76 | 7.39M |
| June 08, 2026 | 5.89 | 5.84 | 5.84 | 6.07 | 5.79 | 7.14M |
| June 05, 2026 | 6 | 5.99 | 5.99 | 6.08 | 5.9 | 6.91M |
| June 04, 2026 | 6.07 | 5.99 | 5.99 | 6.15 | 5.94 | 7.5M |
| June 03, 2026 | 6.34 | 6.08 | 6.08 | 6.36 | 6.02 | 9.04M |
| June 02, 2026 | 6.6 | 6.34 | 6.34 | 6.67 | 6.29 | 8.27M |
| June 01, 2026 | 6.47 | 6.59 | 6.59 | 6.71 | 6.42 | 6.55M |
| May 29, 2026 | 6.84 | 6.46 | 6.46 | 6.89 | 6.41 | 11.86M |
AD
