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 ¥502.78 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥950.85, while ¥1000 invested 1 year ago would be worth ¥763.59. This corresponds to total returns of -49.72%, -4.91%, -23.64%, respectively, with annualized returns of -16.26%, -1.67%, -23.64%.

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
October 21, 2026	19.18	19.11	19.11	19.3	18.9	2.06M
October 20, 2026	18.45	19.05	19.05	20.2	18.43	3.02M
October 19, 2026	18.82	18.53	18.53	19.14	17.97	3.84M
October 16, 2026	19.82	18.96	18.96	20.49	18.7	5.75M
October 15, 2026	19.01	19.99	19.99	20.8	18.52	5.08M
October 14, 2026	19.9	19.3	19.3	20.11	19.12	1.14M
October 13, 2026	19.96	20	20	20.26	19.44	1.52M
October 12, 2026	20.52	19.91	19.91	20.74	19.87	1.27M
October 09, 2026	20.5	20.62	20.62	20.72	19.8	2.14M
October 08, 2026	20.08	20.52	20.52	20.62	19.89	2.05M
September 30, 2026	20.13	19.93	19.93	20.45	19.84	960,800
September 29, 2026	20	19.97	19.97	20.09	19.8	1.08M
September 28, 2026	20.45	19.94	19.94	20.45	19.8	1.39M
September 24, 2026	20.53	20.23	20.23	20.88	20.2	2M
September 23, 2026	18.97	20.6	20.6	20.99	18.97	2.9M
September 22, 2026	18.97	20.13	20.13	20.15	18.97	1.51M
September 21, 2026	19.24	19.58	19.58	19.72	19.08	1.36M
September 18, 2026	18.97	19.11	19.11	19.31	18.92	1.22M
September 17, 2026	18.74	18.9	18.9	18.99	18.43	1.08M
September 16, 2026	19.58	18.71	18.71	19.58	18.26	1.44M
September 15, 2026	19.02	18.37	18.37	19.05	18.36	1.66M
September 11, 2026	19.58	18.94	18.94	19.58	18.82	946,000
September 10, 2026	19.8	19.59	19.59	20.06	19.51	1.01M
September 09, 2026	20.26	19.95	19.95	20.26	19.85	1.16M
September 08, 2026	20.19	20.18	20.18	20.29	19.96	1.3M
September 07, 2026	20.06	20.19	20.19	20.28	19.9	1.4M
September 04, 2026	20.26	20.06	20.06	20.59	19.96	1.35M
September 03, 2026	20.73	20.26	20.26	20.89	20.13	1.09M
September 02, 2026	20.63	20.71	20.71	20.78	20.4	1.37M
September 01, 2026	20.87	20.83	20.83	21.04	20.7	1.28M
August 31, 2026	20.82	20.85	20.85	20.85	20.55	1.52M
August 28, 2026	20.66	21.04	21.04	21.17	20.48	2.06M
August 27, 2026	20.21	20.64	20.64	20.65	20.18	1.91M
August 26, 2026	20.43	20.38	20.38	20.75	20.24	2.61M
August 25, 2026	20.45	20.57	20.57	20.64	19.88	4.13M
August 24, 2026	21.45	20.81	20.81	21.52	20.45	5.2M
August 21, 2026	22.5	21.52	21.52	22.87	21.22	7.74M
August 20, 2026	20.52	22.19	22.19	22.19	20.3	5.1M
August 19, 2026	21.02	20.17	20.17	21.18	20.14	2.59M
August 18, 2026	19.89	21.16	21.16	21.49	19.78	3.17M
August 17, 2026	19.24	19.88	19.88	20.08	19.12	2.07M
August 14, 2026	19.27	19.16	19.16	19.35	19.08	724,800
August 13, 2026	19.6	19.27	19.27	19.69	19.25	807,500
August 12, 2026	19.42	19.62	19.62	19.73	19.37	802,849
August 11, 2026	19.73	19.4	19.4	19.73	19.27	730,299
August 10, 2026	19.19	19.64	19.64	19.76	19.07	1.09M
August 07, 2026	19.56	19.23	19.23	19.61	19	1.12M
August 06, 2026	19.52	19.5	19.5	20	19.33	1.11M
August 05, 2026	19.16	19.62	19.62	19.82	18.92	2.39M
August 04, 2026	18.8	19	19	19.08	18.63	1.07M
August 03, 2026	18.16	18.7	18.7	18.73	17.94	1.34M
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