Xinglong Holding (Group) Company Ltd. (000955.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000955.SZ Historical Return
If you invested ¥1000 in Xinglong Holding (Group) Company Ltd. (000955.SZ) 10 years ago, it would be worth ¥506.75 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.66, while ¥1000 invested 1 year ago would be worth ¥837.73. This corresponds to total returns of -49.33%, -17.23%, -16.23%, respectively, with annualized returns of -6.57%, -3.71%, -16.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000955.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.23 | 4.13 | 4.13 | 4.23 | 4.08 | 9.66M |
| September 10, 2026 | 4.25 | 4.24 | 4.24 | 4.28 | 4.18 | 8.64M |
| September 09, 2026 | 4.36 | 4.28 | 4.28 | 4.36 | 4.27 | 8.19M |
| September 08, 2026 | 4.27 | 4.36 | 4.36 | 4.37 | 4.27 | 9.04M |
| September 07, 2026 | 4.22 | 4.27 | 4.27 | 4.33 | 4.22 | 7.4M |
| September 04, 2026 | 4.25 | 4.24 | 4.24 | 4.35 | 4.2 | 9.9M |
| September 03, 2026 | 4.36 | 4.22 | 4.22 | 4.41 | 4.2 | 10.19M |
| September 02, 2026 | 4.35 | 4.34 | 4.34 | 4.38 | 4.27 | 7.1M |
| September 01, 2026 | 4.31 | 4.37 | 4.37 | 4.4 | 4.29 | 9.11M |
| August 31, 2026 | 4.26 | 4.31 | 4.31 | 4.33 | 4.22 | 8.75M |
| August 28, 2026 | 4.26 | 4.29 | 4.29 | 4.32 | 4.24 | 6.81M |
| August 27, 2026 | 4.22 | 4.28 | 4.28 | 4.31 | 4.22 | 8.4M |
| August 26, 2026 | 4.24 | 4.27 | 4.27 | 4.29 | 4.2 | 8.08M |
| August 25, 2026 | 4.07 | 4.22 | 4.22 | 4.24 | 4.03 | 13.74M |
| August 24, 2026 | 4.19 | 4.09 | 4.09 | 4.2 | 4.03 | 11.73M |
| August 21, 2026 | 4.2 | 4.17 | 4.17 | 4.21 | 4.11 | 9.8M |
| August 20, 2026 | 4.22 | 4.22 | 4.22 | 4.26 | 4.16 | 11.18M |
| August 19, 2026 | 4.29 | 4.2 | 4.2 | 4.29 | 4.18 | 10.98M |
| August 18, 2026 | 4.36 | 4.3 | 4.3 | 4.39 | 4.26 | 8.42M |
| August 17, 2026 | 4.29 | 4.35 | 4.35 | 4.37 | 4.23 | 10.68M |
| August 14, 2026 | 4.32 | 4.29 | 4.29 | 4.35 | 4.24 | 9.72M |
| August 13, 2026 | 4.36 | 4.3 | 4.3 | 4.42 | 4.3 | 11.27M |
| August 12, 2026 | 4.3 | 4.37 | 4.37 | 4.4 | 4.29 | 8.94M |
| August 11, 2026 | 4.37 | 4.33 | 4.33 | 4.38 | 4.23 | 9.97M |
| August 10, 2026 | 4.23 | 4.38 | 4.38 | 4.42 | 4.16 | 14.28M |
| August 07, 2026 | 4.2 | 4.21 | 4.21 | 4.21 | 4.07 | 9.82M |
| August 06, 2026 | 4.14 | 4.21 | 4.21 | 4.24 | 4.09 | 10.36M |
| August 05, 2026 | 4.05 | 4.15 | 4.15 | 4.16 | 4.05 | 9.89M |
| August 04, 2026 | 4.05 | 4.11 | 4.11 | 4.12 | 4.03 | 10.19M |
| August 03, 2026 | 3.91 | 4.02 | 4.02 | 4.03 | 3.9 | 10.84M |
| July 31, 2026 | 3.8 | 3.89 | 3.89 | 3.95 | 3.8 | 11.14M |
| July 30, 2026 | 3.87 | 3.79 | 3.79 | 3.97 | 3.75 | 11.95M |
| July 29, 2026 | 3.79 | 3.86 | 3.86 | 3.88 | 3.75 | 11.35M |
| July 28, 2026 | 3.72 | 3.77 | 3.77 | 3.88 | 3.71 | 9.68M |
| July 27, 2026 | 3.59 | 3.75 | 3.75 | 3.77 | 3.57 | 12.99M |
| July 24, 2026 | 3.65 | 3.59 | 3.59 | 3.71 | 3.56 | 7.39M |
| July 23, 2026 | 3.52 | 3.7 | 3.7 | 3.71 | 3.52 | 11.98M |
| July 22, 2026 | 3.63 | 3.55 | 3.55 | 3.71 | 3.52 | 15.11M |
| July 21, 2026 | 3.78 | 3.67 | 3.67 | 3.8 | 3.47 | 18.87M |
| July 20, 2026 | 4 | 3.78 | 3.78 | 4.07 | 3.73 | 16.14M |
| July 17, 2026 | 4.21 | 3.98 | 3.98 | 4.28 | 3.91 | 21.63M |
| July 16, 2026 | 4.21 | 4.23 | 4.23 | 4.34 | 4.14 | 13.09M |
| July 15, 2026 | 4.15 | 4.21 | 4.21 | 4.28 | 4.1 | 13.85M |
| July 14, 2026 | 4.1 | 4.21 | 4.21 | 4.22 | 3.99 | 16.39M |
| July 13, 2026 | 4.27 | 4.12 | 4.12 | 4.54 | 4.1 | 22.48M |
| July 10, 2026 | 4.14 | 4.26 | 4.26 | 4.37 | 4.11 | 20.89M |
| July 09, 2026 | 4.21 | 4.18 | 4.18 | 4.45 | 4.08 | 21.9M |
| July 08, 2026 | 4.4 | 4.23 | 4.23 | 4.45 | 4.21 | 14.49M |
| July 07, 2026 | 4.38 | 4.39 | 4.39 | 4.49 | 4.22 | 23.51M |
| July 06, 2026 | 4.45 | 4.35 | 4.35 | 4.78 | 4.31 | 30.8M |
| July 03, 2026 | 4.8 | 4.44 | 4.44 | 4.87 | 4.42 | 43.51M |
| July 02, 2026 | 4.47 | 4.91 | 4.91 | 4.91 | 4.41 | 11.86M |
| July 01, 2026 | 4.38 | 4.46 | 4.46 | 4.53 | 4.33 | 14.58M |
| June 30, 2026 | 4.41 | 4.39 | 4.39 | 4.54 | 4.33 | 14.03M |
| June 29, 2026 | 4.45 | 4.42 | 4.42 | 4.72 | 4.28 | 19.85M |
| June 26, 2026 | 4.76 | 4.44 | 4.44 | 4.76 | 4.4 | 21.33M |
| June 25, 2026 | 4.98 | 4.74 | 4.74 | 5.02 | 4.72 | 22.34M |
| June 24, 2026 | 4.99 | 4.98 | 4.98 | 5.08 | 4.87 | 20.23M |
| June 23, 2026 | 4.86 | 5.05 | 5.05 | 5.15 | 4.86 | 32.64M |
| June 22, 2026 | 4.98 | 4.84 | 4.84 | 5.1 | 4.76 | 28.61M |
AD
