Guangxi Hechi Chemical Co., Ltd (000953.SZ) SHZ
6.97
-0.14(-1.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.97
-0.14(-1.97%)
Currency In CNY
If you invested ¥1000 in Guangxi Hechi Chemical Co., Ltd (000953.SZ) 10 years ago, it would be worth ¥515.91 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,332.7, while ¥1000 invested 1 year ago would be worth ¥1,104.6. This corresponds to total returns of -48.41%, 33.27%, 10.46%, respectively, with annualized returns of -6.4%, 5.91%, 10.46%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 6.95 | 7.11 | 7.11 | 7.14 | 6.91 | 10.08M |
| May 12, 2026 | 7 | 6.91 | 6.91 | 7.04 | 6.91 | 5.84M |
| May 11, 2026 | 6.93 | 7.03 | 7.03 | 7.03 | 6.87 | 7.22M |
| May 08, 2026 | 6.9 | 6.93 | 6.93 | 6.96 | 6.88 | 4.58M |
| May 07, 2026 | 6.94 | 6.91 | 6.91 | 7.01 | 6.88 | 7.04M |
| May 06, 2026 | 7.01 | 6.95 | 6.95 | 7.04 | 6.92 | 9.12M |
| April 30, 2026 | 6.92 | 6.99 | 6.99 | 7.04 | 6.89 | 7.17M |
| April 29, 2026 | 6.83 | 6.92 | 6.92 | 6.99 | 6.8 | 10.24M |
| April 28, 2026 | 6.76 | 6.84 | 6.84 | 6.91 | 6.75 | 9.59M |
| April 27, 2026 | 6.76 | 6.82 | 6.82 | 6.88 | 6.49 | 15.26M |
| April 24, 2026 | 6.71 | 6.74 | 6.74 | 7.06 | 6.7 | 17M |
| April 23, 2026 | 6.6 | 6.51 | 6.51 | 6.6 | 6.45 | 5.59M |
| April 22, 2026 | 6.65 | 6.59 | 6.59 | 6.65 | 6.55 | 3.41M |
| April 21, 2026 | 6.64 | 6.62 | 6.62 | 6.65 | 6.55 | 4.47M |
| April 20, 2026 | 6.5 | 6.62 | 6.62 | 6.63 | 6.45 | 6.42M |
| April 17, 2026 | 6.68 | 6.53 | 6.53 | 6.69 | 6.48 | 7.59M |
| April 16, 2026 | 6.62 | 6.68 | 6.68 | 6.71 | 6.55 | 5.3M |
| April 15, 2026 | 6.77 | 6.63 | 6.63 | 6.79 | 6.59 | 6.58M |
| April 14, 2026 | 6.82 | 6.74 | 6.74 | 6.82 | 6.66 | 5.08M |
| April 13, 2026 | 6.79 | 6.77 | 6.77 | 6.82 | 6.67 | 6.11M |
| April 10, 2026 | 6.86 | 6.78 | 6.78 | 6.88 | 6.76 | 6.71M |
| April 09, 2026 | 6.96 | 6.79 | 6.79 | 7.03 | 6.78 | 7.93M |
| April 08, 2026 | 7.05 | 6.99 | 6.99 | 7.07 | 6.95 | 8.04M |
| April 07, 2026 | 6.72 | 6.97 | 6.97 | 7.02 | 6.69 | 10.08M |
| April 03, 2026 | 7.09 | 6.72 | 6.72 | 7.1 | 6.72 | 8.24M |
| April 02, 2026 | 7.12 | 7.06 | 7.06 | 7.22 | 7.03 | 8.63M |
| April 01, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 6.94 | 7.65M |
| March 31, 2026 | 7.15 | 7 | 7 | 7.25 | 7 | 8.44M |
| March 30, 2026 | 7.06 | 7.16 | 7.16 | 7.19 | 6.98 | 9.94M |
| March 27, 2026 | 6.85 | 7.09 | 7.09 | 7.11 | 6.8 | 10.82M |
| March 26, 2026 | 6.97 | 6.86 | 6.86 | 7.05 | 6.81 | 7.51M |
| March 25, 2026 | 6.8 | 6.97 | 6.97 | 6.99 | 6.77 | 7.46M |
| March 24, 2026 | 6.55 | 6.77 | 6.77 | 6.8 | 6.49 | 10.2M |
| March 23, 2026 | 6.8 | 6.45 | 6.45 | 6.81 | 6.39 | 9.75M |
| March 20, 2026 | 7.22 | 6.82 | 6.82 | 7.24 | 6.82 | 11.91M |
| March 19, 2026 | 7.42 | 7.16 | 7.16 | 7.48 | 7.1 | 15.33M |
| March 18, 2026 | 7.26 | 7.4 | 7.4 | 7.41 | 7.13 | 11.45M |
| March 17, 2026 | 7.46 | 7.22 | 7.22 | 7.46 | 7.21 | 10.29M |
| March 16, 2026 | 7.36 | 7.47 | 7.47 | 7.54 | 7.32 | 12.59M |
| March 13, 2026 | 7.32 | 7.36 | 7.36 | 7.48 | 7.27 | 11.25M |
| March 12, 2026 | 7.41 | 7.31 | 7.31 | 7.46 | 7.3 | 8.59M |
| March 11, 2026 | 7.45 | 7.39 | 7.39 | 7.45 | 7.34 | 6.82M |
| March 10, 2026 | 7.15 | 7.41 | 7.42 | 7.43 | 7.15 | 4.34M |
| March 09, 2026 | 7.4 | 7.36 | 7.36 | 7.48 | 7.32 | 10.69M |
| March 06, 2026 | 7.15 | 7.38 | 7.38 | 7.38 | 7.12 | 11.14M |
| March 05, 2026 | 7.3 | 7.14 | 7.14 | 7.31 | 7.13 | 9.28M |
| March 04, 2026 | 7.41 | 7.16 | 7.27 | 7.41 | 6.99 | 9.57M |
| March 03, 2026 | 7.52 | 7.19 | 7.19 | 7.68 | 7.18 | 18.34M |
| March 02, 2026 | 7.5 | 7.55 | 7.55 | 7.65 | 7.45 | 13.73M |
| February 27, 2026 | 7.41 | 7.5 | 7.5 | 7.51 | 7.41 | 9.22M |
| February 26, 2026 | 7.53 | 7.46 | 7.46 | 7.64 | 7.45 | 13.68M |
| February 25, 2026 | 7.6 | 7.53 | 7.53 | 7.62 | 7.4 | 23.98M |
| February 24, 2026 | 7.32 | 7.56 | 7.56 | 7.96 | 7.3 | 33.49M |
| February 13, 2026 | 7.27 | 7.24 | 7.24 | 7.33 | 7.22 | 6.56M |
| February 12, 2026 | 7.38 | 7.25 | 7.25 | 7.38 | 7.22 | 8.29M |
| February 11, 2026 | 7.3 | 7.38 | 7.38 | 7.38 | 7.26 | 8.78M |
| February 10, 2026 | 7.31 | 7.28 | 7.28 | 7.34 | 7.26 | 6.02M |
| February 09, 2026 | 7.26 | 7.31 | 7.31 | 7.31 | 7.24 | 6.98M |
| February 06, 2026 | 7.2 | 7.26 | 7.26 | 7.33 | 7.15 | 9.13M |
| February 05, 2026 | 7.15 | 7.15 | 7.15 | 7.22 | 7.13 | 4.76M |