Guangzhou Huayan Precision Machinery Co.,Ltd. (301138.SZ) SHZ

28.41

-0.29(-1.01%)

Updated at June 03 11:13AM

Currency In CNY

301138.SZ Historical Return

If you invested ¥1000 in Guangzhou Huayan Precision Machinery Co.,Ltd. (301138.SZ) since IPO date, it would be worth ¥383.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥926.61, while ¥1000 invested 1 year ago would be worth ¥802.32. This corresponds to total returns of -61.65%, -7.34%, -19.77%, respectively, with annualized returns of -19.31%, -2.51%, -19.77%.

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

301138.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	29.39	28.7	28.7	29.39	28.37	833,400
June 01, 2026	28.58	29.4	29.4	29.72	28.46	1.23M
May 29, 2026	30.47	28.59	28.59	30.47	28.51	1.43M
May 28, 2026	29.71	30.09	30.09	30.3	29.36	1.13M
May 27, 2026	30.51	29.71	29.71	30.81	29.63	1.22M
May 26, 2026	31.95	30.7	30.7	31.95	30.04	1.25M
May 25, 2026	31.7	31.95	31.95	32.6	31.51	831,455
May 22, 2026	31.65	31.97	31.97	32.16	31.2	978,912
May 21, 2026	32.52	31.49	31.49	32.85	31.44	1.16M
May 20, 2026	33.08	32.37	32.37	33.08	31.91	1.13M
May 19, 2026	32.52	33.09	33.09	33.19	32.52	743,360
May 18, 2026	32.52	32.71	32.71	32.8	32.09	958,522
May 15, 2026	32.43	32.82	32.82	33.32	32.18	1.22M
May 14, 2026	33.54	32.4	32.4	33.6	32.4	1.32M
May 13, 2026	33.3	33.45	33.45	33.59	32.85	894,805
May 12, 2026	33.92	33.3	33.3	33.93	33.12	1.19M
May 11, 2026	33.92	33.92	33.92	34.11	33.5	1.76M
May 08, 2026	33.4	33.93	33.93	33.96	32.98	1.94M
May 07, 2026	33.07	33.4	33.4	33.48	32.86	1.65M
May 06, 2026	33.34	33.02	33.02	33.61	32.77	2.15M
April 30, 2026	33.95	33.33	33.33	33.98	33.15	1.2M
April 29, 2026	33.83	33.88	33.88	34.5	33.71	1.4M
April 28, 2026	35	33.95	33.95	35	33.56	1.7M
April 27, 2026	34.65	35.14	35.14	35.25	33.55	1.97M
April 24, 2026	35.98	34.76	34.76	36	34.54	2.01M
April 23, 2026	38.42	35.86	35.86	38.42	35.55	4.83M
April 22, 2026	38.88	40.06	40.06	40.25	38.67	2.81M
April 21, 2026	38.6	39.25	39.25	39.25	38.16	1.97M
April 20, 2026	38.34	38.34	38.34	38.69	38.05	925,007
April 17, 2026	38.25	38.34	38.34	38.45	37.7	741,200
April 16, 2026	37.66	38.16	38.16	38.25	37.6	959,639
April 15, 2026	38.4	37.67	37.67	38.51	37.63	803,500
April 14, 2026	38.09	38.22	38.22	38.4	37.76	1.15M
April 13, 2026	37.91	38.09	38.09	38.14	37.24	1.1M
April 10, 2026	38	37.83	37.83	38.46	37.8	1.2M
April 09, 2026	37.82	37.71	37.71	38.23	37.52	1.14M
April 08, 2026	37.2	37.95	37.95	37.98	37.15	1.61M
April 07, 2026	36.18	36.63	36.63	36.8	36.04	1.12M
April 03, 2026	36.12	36.18	36.18	36.6	35.85	1.29M
April 02, 2026	36.13	36.09	36.09	36.66	35.6	1.14M
April 01, 2026	36	36.13	36.13	36.55	35.84	1.32M
March 31, 2026	35.48	35.39	35.39	36.21	35.23	974,673
March 30, 2026	34.52	35.41	35.41	35.63	34.52	1.06M
March 27, 2026	34.44	35.02	35.02	35.27	34.06	1.13M
March 26, 2026	34.7	34.44	34.44	35.13	34.26	1.04M
March 25, 2026	34.51	34.74	34.74	35.2	34.51	1.04M
March 24, 2026	33.67	34.35	34.35	34.45	33.17	1.55M
March 23, 2026	34.96	33.03	33.03	35.01	32.62	1.91M
March 20, 2026	36.04	35.12	35.12	36.76	34.99	1.03M
March 19, 2026	36.83	35.92	35.92	36.89	35.8	1.22M
March 18, 2026	36.62	37.18	37.18	37.18	36.45	829,138
March 17, 2026	37.92	36.44	36.44	38.04	36.42	1.27M
March 16, 2026	37.27	37.76	37.76	37.76	36.55	1.21M
March 13, 2026	37.44	37.26	37.26	37.92	37.15	990,969
March 12, 2026	38.96	37.57	37.57	39.17	37.49	1.48M
March 11, 2026	39.44	39.02	39.02	39.85	38.81	1.28M
March 10, 2026	37.77	39.28	39.39	39.37	37.77	661,000
March 09, 2026	37.8	38.08	38.08	38.36	37.03	1.46M
March 06, 2026	37.77	38.55	38.55	38.68	37.75	1.04M
March 05, 2026	38.58	38.1	38.1	38.98	37.91	1.48M