Anshan Hifichem Co., Ltd. (300758.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300758.SZ Historical Return
If you invested ¥1000 in Anshan Hifichem Co., Ltd. (300758.SZ) since IPO date, it would be worth ¥1,164.77 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥784.37, while ¥1000 invested 1 year ago would be worth ¥830.75. This corresponds to total returns of 16.48%, -21.56%, -16.93%, respectively, with annualized returns of 2.02%, -4.75%, -16.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300758.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 11.12 | 11.24 | 11.24 | 11.65 | 11.06 | 7.86M |
| September 29, 2026 | 10.96 | 11.09 | 11.09 | 11.16 | 10.88 | 4.41M |
| September 28, 2026 | 11.27 | 10.99 | 10.99 | 11.37 | 10.87 | 5.65M |
| September 24, 2026 | 11.43 | 11.31 | 11.31 | 11.48 | 11.27 | 3.49M |
| September 23, 2026 | 11.54 | 11.43 | 11.43 | 11.57 | 11.37 | 3.96M |
| September 22, 2026 | 11.23 | 11.5 | 11.5 | 11.59 | 11.23 | 5.37M |
| September 21, 2026 | 11.27 | 11.51 | 11.51 | 11.57 | 11.16 | 5.53M |
| September 18, 2026 | 11.23 | 11.3 | 11.3 | 11.36 | 11.22 | 4.41M |
| September 17, 2026 | 11.2 | 11.18 | 11.18 | 11.35 | 11.08 | 5.18M |
| September 16, 2026 | 10.93 | 11.27 | 11.27 | 11.38 | 10.9 | 5.86M |
| September 15, 2026 | 10.96 | 10.99 | 10.99 | 11.13 | 10.92 | 4.85M |
| September 11, 2026 | 11.58 | 11 | 11 | 11.58 | 10.8 | 6.8M |
| September 10, 2026 | 11.58 | 11.16 | 11.16 | 11.58 | 11.12 | 6.34M |
| September 09, 2026 | 11.68 | 11.41 | 11.41 | 11.69 | 11.34 | 7.89M |
| September 08, 2026 | 11.48 | 11.66 | 11.66 | 11.83 | 11.36 | 10M |
| September 07, 2026 | 11.41 | 11.45 | 11.45 | 11.52 | 11.39 | 6.36M |
| September 04, 2026 | 11.58 | 11.39 | 11.39 | 11.72 | 11.32 | 9.84M |
| September 03, 2026 | 11.82 | 11.55 | 11.55 | 11.83 | 11.48 | 11.98M |
| September 02, 2026 | 12.05 | 11.73 | 11.73 | 12.17 | 11.56 | 18.31M |
| September 01, 2026 | 11.72 | 12.28 | 12.28 | 12.49 | 11.58 | 27.44M |
| August 31, 2026 | 11.31 | 11.56 | 11.56 | 11.6 | 11.3 | 10.17M |
| August 28, 2026 | 11.45 | 11.55 | 11.55 | 11.58 | 11.32 | 13.38M |
| August 27, 2026 | 11.36 | 11.48 | 11.48 | 11.65 | 11.26 | 14.73M |
| August 26, 2026 | 11.28 | 11.49 | 11.49 | 11.99 | 11.17 | 21.04M |
| August 25, 2026 | 11.1 | 11.43 | 11.43 | 11.43 | 11 | 15.74M |
| August 24, 2026 | 10.95 | 11.33 | 11.33 | 11.44 | 10.89 | 23.26M |
| August 21, 2026 | 10.72 | 10.78 | 10.78 | 10.79 | 10.42 | 4.5M |
| August 20, 2026 | 10.66 | 10.68 | 10.68 | 10.74 | 10.56 | 3.81M |
| August 19, 2026 | 10.78 | 10.54 | 10.54 | 10.8 | 10.51 | 5.93M |
| August 18, 2026 | 11.05 | 10.86 | 10.86 | 11.05 | 10.72 | 6.83M |
| August 17, 2026 | 10.93 | 11.05 | 11.05 | 11.07 | 10.77 | 6.8M |
| August 14, 2026 | 10.83 | 10.92 | 10.92 | 10.99 | 10.76 | 5.93M |
| August 13, 2026 | 11 | 10.82 | 10.82 | 11.12 | 10.82 | 6.32M |
| August 12, 2026 | 10.94 | 11.04 | 11.04 | 11.16 | 10.83 | 7.37M |
| August 11, 2026 | 11.19 | 10.93 | 10.93 | 11.21 | 10.9 | 12.02M |
| August 10, 2026 | 11.32 | 11.26 | 11.26 | 11.39 | 10.9 | 16.34M |
| August 07, 2026 | 10.38 | 11.39 | 11.39 | 12 | 10.17 | 27.49M |
| August 06, 2026 | 10.38 | 10.4 | 10.4 | 10.45 | 10.1 | 7.71M |
| August 05, 2026 | 10.23 | 10.42 | 10.42 | 10.44 | 10.2 | 5.98M |
| August 04, 2026 | 10.18 | 10.25 | 10.25 | 10.3 | 10.1 | 4.88M |
| August 03, 2026 | 9.9 | 10.16 | 10.16 | 10.17 | 9.9 | 6.24M |
| July 31, 2026 | 9.84 | 9.89 | 9.89 | 10.04 | 9.8 | 5.93M |
| July 30, 2026 | 9.85 | 9.72 | 9.72 | 10.07 | 9.7 | 7M |
| July 29, 2026 | 9.73 | 9.95 | 9.95 | 10 | 9.59 | 8.26M |
| July 28, 2026 | 9.56 | 9.76 | 9.76 | 9.87 | 9.53 | 7.9M |
| July 27, 2026 | 9.15 | 9.6 | 9.6 | 9.62 | 9.15 | 7.41M |
| July 23, 2026 | 9.1 | 9.43 | 9.43 | 9.45 | 9.1 | 7.13M |
| July 22, 2026 | 10.26 | 9.16 | 9.16 | 10.26 | 9.1 | 6.84M |
| July 21, 2026 | 9.28 | 9.49 | 9.49 | 9.5 | 8.83 | 10.39M |
| July 20, 2026 | 9.85 | 9.28 | 9.28 | 9.98 | 9.15 | 10.27M |
| July 17, 2026 | 10.26 | 9.8 | 9.8 | 10.42 | 9.67 | 8.74M |
| July 16, 2026 | 10.22 | 10.28 | 10.28 | 10.45 | 10.12 | 6.06M |
| July 15, 2026 | 10.28 | 10.3 | 10.3 | 10.43 | 10.19 | 5.53M |
| July 14, 2026 | 10.26 | 10.32 | 10.32 | 10.38 | 10 | 6.15M |
| July 13, 2026 | 11.02 | 10.21 | 10.21 | 11.09 | 10.18 | 9.84M |
| July 10, 2026 | 11.05 | 11.06 | 11.06 | 11.28 | 10.95 | 9.42M |
| July 09, 2026 | 11.26 | 11.06 | 11.06 | 11.37 | 10.7 | 9.14M |
| July 08, 2026 | 11.55 | 11.25 | 11.25 | 11.7 | 11.21 | 7.22M |
| July 07, 2026 | 11.85 | 11.58 | 11.58 | 12 | 11.55 | 6.89M |
| July 06, 2026 | 12.06 | 11.81 | 11.81 | 12.31 | 11.8 | 8.98M |
AD
