Xinglong Holding (Group) Company Ltd. (000955.SZ) SHZ
4.23
-0.22(-4.94%)
Currency In CNY
- 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 ¥494.74 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥744.72, while ¥1000 invested 1 year ago would be worth ¥913.61. This corresponds to total returns of -50.53%, -25.53%, -8.64%, respectively, with annualized returns of -6.79%, -5.72%, -8.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000955.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.45 | 4.23 | 4.23 | 4.48 | 4.2 | 18.81M |
| June 01, 2026 | 4.28 | 4.45 | 4.45 | 4.46 | 4.19 | 19.04M |
| May 29, 2026 | 4.33 | 4.27 | 4.27 | 4.76 | 4.22 | 23.83M |
| May 28, 2026 | 4.24 | 4.33 | 4.33 | 4.35 | 4.18 | 12.45M |
| May 27, 2026 | 4.37 | 4.26 | 4.26 | 4.41 | 4.21 | 11.81M |
| May 26, 2026 | 4.48 | 4.37 | 4.37 | 4.49 | 4.32 | 11.39M |
| May 25, 2026 | 4.62 | 4.45 | 4.45 | 4.67 | 4.42 | 10.29M |
| May 22, 2026 | 4.52 | 4.57 | 4.57 | 4.61 | 4.43 | 10.78M |
| May 21, 2026 | 4.77 | 4.5 | 4.5 | 4.77 | 4.49 | 13.6M |
| May 20, 2026 | 4.69 | 4.65 | 4.65 | 4.72 | 4.59 | 11.79M |
| May 19, 2026 | 4.78 | 4.74 | 4.74 | 4.81 | 4.65 | 10.87M |
| May 18, 2026 | 4.77 | 4.78 | 4.78 | 4.8 | 4.62 | 12.54M |
| May 15, 2026 | 4.8 | 4.72 | 4.72 | 4.84 | 4.7 | 14.32M |
| May 14, 2026 | 5 | 4.8 | 4.8 | 5.02 | 4.79 | 13.28M |
| May 13, 2026 | 4.86 | 4.95 | 4.95 | 5 | 4.79 | 23.15M |
| May 12, 2026 | 5.15 | 4.82 | 4.82 | 5.15 | 4.68 | 39.28M |
| May 11, 2026 | 5.24 | 5.2 | 5.2 | 5.26 | 5.1 | 15.37M |
| May 08, 2026 | 5.15 | 5.23 | 5.23 | 5.25 | 5.12 | 11.37M |
| May 07, 2026 | 5.18 | 5.13 | 5.13 | 5.21 | 5.13 | 10.57M |
| May 06, 2026 | 5.22 | 5.18 | 5.18 | 5.26 | 5.14 | 11.85M |
| April 30, 2026 | 5.21 | 5.2 | 5.2 | 5.28 | 5.15 | 9.56M |
| April 29, 2026 | 5.04 | 5.18 | 5.18 | 5.22 | 5.04 | 13.36M |
| April 28, 2026 | 5.11 | 5.08 | 5.08 | 5.15 | 5.04 | 9.61M |
| April 27, 2026 | 5 | 5.14 | 5.14 | 5.16 | 4.88 | 18.1M |
| April 24, 2026 | 4.96 | 5.04 | 5.04 | 5.08 | 4.88 | 12.06M |
| April 23, 2026 | 5.02 | 4.99 | 4.99 | 5.19 | 4.95 | 12.89M |
| April 22, 2026 | 5.12 | 5.02 | 5.02 | 5.12 | 4.98 | 12.02M |
| April 21, 2026 | 5.12 | 5.12 | 5.12 | 5.24 | 5.1 | 17.09M |
| April 20, 2026 | 5.01 | 5.14 | 5.14 | 5.16 | 4.96 | 13.93M |
| April 17, 2026 | 5.1 | 5.03 | 5.03 | 5.15 | 4.94 | 16.88M |
| April 16, 2026 | 4.91 | 5.05 | 5.05 | 5.08 | 4.86 | 13.66M |
| April 15, 2026 | 5 | 4.9 | 4.9 | 5.04 | 4.89 | 8.88M |
| April 14, 2026 | 5.04 | 5.01 | 5.01 | 5.06 | 4.95 | 9.26M |
| April 13, 2026 | 4.94 | 5.02 | 5.02 | 5.04 | 4.91 | 10.25M |
| April 10, 2026 | 4.93 | 4.97 | 4.97 | 5.02 | 4.91 | 8.46M |
| April 09, 2026 | 5 | 4.91 | 4.91 | 5.07 | 4.89 | 11.32M |
| April 08, 2026 | 4.94 | 5 | 5 | 5.04 | 4.94 | 13.06M |
| April 07, 2026 | 4.72 | 4.86 | 4.86 | 4.92 | 4.69 | 11.4M |
| April 03, 2026 | 4.89 | 4.72 | 4.72 | 4.9 | 4.67 | 11.18M |
| April 02, 2026 | 4.96 | 4.89 | 4.89 | 4.98 | 4.87 | 10.15M |
| April 01, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.92 | 11.41M |
| March 31, 2026 | 5.08 | 4.92 | 4.92 | 5.09 | 4.92 | 11.37M |
| March 30, 2026 | 4.93 | 5.04 | 5.04 | 5.07 | 4.87 | 15.17M |
| March 27, 2026 | 4.87 | 4.95 | 4.95 | 4.97 | 4.83 | 11.77M |
| March 26, 2026 | 5.01 | 4.89 | 4.89 | 5.09 | 4.87 | 13.06M |
| March 25, 2026 | 4.93 | 5.03 | 5.03 | 5.04 | 4.89 | 15.51M |
| March 24, 2026 | 4.76 | 4.88 | 4.88 | 4.9 | 4.62 | 23.2M |
| March 23, 2026 | 4.77 | 4.63 | 4.63 | 4.87 | 4.59 | 19.9M |
| March 20, 2026 | 5.11 | 4.88 | 4.88 | 5.13 | 4.88 | 20.24M |
| March 19, 2026 | 5.2 | 5.1 | 5.1 | 5.22 | 5.08 | 14.08M |
| March 18, 2026 | 5.21 | 5.26 | 5.26 | 5.27 | 5.16 | 10.11M |
| March 17, 2026 | 5.34 | 5.2 | 5.2 | 5.37 | 5.2 | 14.61M |
| March 16, 2026 | 5.26 | 5.32 | 5.32 | 5.4 | 5.23 | 11.53M |
| March 13, 2026 | 5.31 | 5.27 | 5.27 | 5.39 | 5.25 | 11.72M |
| March 12, 2026 | 5.37 | 5.31 | 5.31 | 5.41 | 5.3 | 11.4M |
| March 11, 2026 | 5.51 | 5.38 | 5.38 | 5.51 | 5.34 | 13.92M |
| March 10, 2026 | 5.32 | 5.47 | 5.49 | 5.52 | 5.32 | 5.55M |
| March 09, 2026 | 5.49 | 5.42 | 5.42 | 5.54 | 5.3 | 15.19M |
| March 06, 2026 | 5.32 | 5.52 | 5.52 | 5.53 | 5.3 | 12.24M |
| March 05, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.35 | 10.23M |
