Zhejiang Guanghua Technology Co., Ltd. (001333.SZ) SHZ

Currency In CNY

001333.SZ Historical Return

If you invested ¥1000 in Zhejiang Guanghua Technology Co., Ltd. (001333.SZ) since IPO date, it would be worth ¥478.92 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥727.05, while ¥1000 invested 1 year ago would be worth ¥847.49. This corresponds to total returns of -52.11%, -27.29%, -15.25%, respectively, with annualized returns of -18.26%, -10.07%, -15.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

001333.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	17.75	18.06	18.06	18.09	17.75	1M
July 30, 2026	17.93	17.69	17.69	18.14	17.51	1.43M
July 29, 2026	17.59	17.93	17.93	18.02	17.5	919,500
July 28, 2026	17.59	17.62	17.62	17.88	17.41	839,100
July 27, 2026	17.12	17.6	17.6	17.74	17.07	886,700
July 24, 2026	17.39	17.17	17.17	17.45	16.96	833,200
July 23, 2026	16.83	17.45	17.45	17.5	16.74	1.21M
July 22, 2026	17.08	16.74	16.74	17.35	16.71	1.13M
July 21, 2026	17.5	17.26	17.26	17.55	16.5	2.25M
July 20, 2026	18.3	17.5	17.5	18.51	17.3	1.91M
July 17, 2026	19.13	18.12	18.12	19.42	17.93	1.68M
July 16, 2026	19.12	19.12	19.12	19.68	18.74	1.2M
July 15, 2026	18.88	19.07	19.07	19.14	18.76	968,000
July 14, 2026	18.75	18.85	18.85	18.85	18.3	1.06M
July 13, 2026	19.08	18.65	18.65	19.09	18.53	1.33M
July 10, 2026	18.9	19	19	19.3	18.64	1.22M
July 09, 2026	19.33	18.93	18.93	19.43	18.54	1.51M
July 08, 2026	20.15	19.36	19.36	20.27	19.31	1.64M
July 07, 2026	20.07	20.13	20.13	20.38	19.77	1.69M
July 06, 2026	20	20.07	20.07	20.28	19.53	1.95M
July 03, 2026	19.35	19.94	19.94	20.38	19.3	2.49M
July 02, 2026	19.09	19.61	19.61	20.07	18.92	2.37M
July 01, 2026	18.26	19.04	19.04	19.38	18.12	2.13M
June 30, 2026	18.51	18.27	18.27	18.7	18.18	2.1M
June 29, 2026	18.71	18.51	18.51	19	17.98	2.15M
June 26, 2026	19.35	18.94	18.94	19.35	18.71	2.02M
June 25, 2026	19.51	19.39	19.39	19.52	18.91	2.19M
June 24, 2026	20.1	19.52	19.52	20.1	19.41	1.66M
June 23, 2026	19.84	20.1	20.1	20.48	19.72	2.14M
June 22, 2026	19.7	19.9	19.9	19.99	18.9	3.49M
June 18, 2026	20.06	19.7	19.7	20.1	19.51	2.16M
June 17, 2026	20.45	20.05	20.05	20.61	19.98	1.84M
June 16, 2026	21.01	20.43	20.43	21.18	20.42	2.51M
June 15, 2026	21.38	21	21	21.83	20.92	2.31M
June 12, 2026	21.38	21.17	21.17	21.4	20.28	2.69M
June 11, 2026	21.41	21.07	21.07	22.05	20.86	1.81M
June 10, 2026	21.67	21.61	21.61	22.22	21.43	2.56M
June 09, 2026	21.21	21.85	21.85	22.68	21.21	3.08M
June 08, 2026	21.73	21.21	21.21	22.01	20.7	2.12M
June 05, 2026	21.43	22.17	22.17	22.64	21.05	2.49M
June 04, 2026	21.59	21.36	21.36	21.79	21.14	1.41M
June 03, 2026	22.15	21.65	21.65	22.26	21.41	2M
June 02, 2026	22.64	22.15	22.15	22.89	22	1.73M
June 01, 2026	22.28	22.6	22.6	22.83	22	1.41M
May 29, 2026	23.65	22.28	22.28	23.9	22.1	3.06M
May 28, 2026	24	23.81	23.81	24.37	23.01	3M
May 27, 2026	25.02	23.95	23.95	25.3	23.68	3.61M
May 26, 2026	25.22	25.08	25.08	25.96	24.45	3.83M
May 25, 2026	26.08	25.23	25.23	26.1	24.95	3.44M
May 22, 2026	25.39	26	26	26.28	24.9	4.44M
May 21, 2026	26.1	25.21	25.21	26.83	25.13	6.12M
May 20, 2026	27	26.66	26.66	27.27	26.45	5.13M
May 19, 2026	26.46	26.85	26.85	26.91	26.03	7.62M
May 18, 2026	26.1	27	27	27.8	25.81	14.32M
May 15, 2026	23.72	26.05	26.05	26.05	23.51	8.82M
May 14, 2026	24.88	23.68	23.68	24.88	23.61	3.36M
May 13, 2026	25.46	24.68	24.68	25.71	24.65	3.49M
May 12, 2026	25.12	25.21	25.21	25.91	24.93	4.26M
May 11, 2026	25.77	25.12	25.12	25.99	24.84	6.4M
May 08, 2026	23.6	25.77	25.77	25.77	23.44	5.33M