Zhejiang Hengtong Holding Co., Ltd Class A (600226.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600226.SS Historical Return
If you invested ¥1000 in Zhejiang Hengtong Holding Co., Ltd Class A (600226.SS) 10 years ago, it would be worth ¥906.69 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 ¥2,417.84, while ¥1000 invested 1 year ago would be worth ¥1,091.1. This corresponds to total returns of -9.33%, 141.78%, 9.11%, respectively, with annualized returns of -0.98%, 19.37%, 9.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600226.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.32 | 5.15 | 5.15 | 5.36 | 5.15 | 60.27M |
| September 29, 2026 | 5.28 | 5.32 | 5.32 | 5.38 | 5.15 | 60.64M |
| September 28, 2026 | 5.74 | 5.28 | 5.28 | 5.74 | 5.22 | 109.36M |
| September 24, 2026 | 6.01 | 5.78 | 5.78 | 6.04 | 5.77 | 82.1M |
| September 23, 2026 | 5.97 | 6.05 | 6.05 | 6.12 | 5.93 | 76.78M |
| September 22, 2026 | 6.1 | 5.99 | 5.99 | 6.18 | 5.96 | 87.5M |
| September 21, 2026 | 6.08 | 6.06 | 6.06 | 6.17 | 6.01 | 87M |
| September 18, 2026 | 6 | 6.06 | 6.06 | 6.11 | 5.91 | 96.49M |
| September 17, 2026 | 6.02 | 5.94 | 5.94 | 6.14 | 5.91 | 84.63M |
| September 16, 2026 | 5.89 | 6.08 | 6.08 | 6.09 | 5.85 | 99.95M |
| September 15, 2026 | 5.89 | 5.92 | 5.92 | 6 | 5.85 | 75.95M |
| September 11, 2026 | 5.82 | 5.76 | 5.76 | 5.82 | 5.57 | 82.34M |
| September 10, 2026 | 5.85 | 5.85 | 5.85 | 5.95 | 5.77 | 64.16M |
| September 09, 2026 | 5.85 | 5.9 | 5.9 | 6 | 5.84 | 77.72M |
| September 08, 2026 | 5.87 | 5.86 | 5.86 | 5.97 | 5.8 | 73.3M |
| September 07, 2026 | 5.72 | 5.84 | 5.84 | 5.88 | 5.71 | 84M |
| September 04, 2026 | 5.95 | 5.71 | 5.71 | 6.04 | 5.67 | 89.13M |
| September 03, 2026 | 5.98 | 5.89 | 5.89 | 6.03 | 5.82 | 70.91M |
| September 02, 2026 | 5.96 | 5.96 | 5.96 | 6.02 | 5.89 | 65.96M |
| September 01, 2026 | 6.21 | 6.06 | 6.06 | 6.23 | 6.04 | 93.67M |
| August 31, 2026 | 5.95 | 6.24 | 6.24 | 6.34 | 5.93 | 126.14M |
| August 28, 2026 | 6.19 | 6.06 | 6.06 | 6.25 | 6.05 | 97.32M |
| August 27, 2026 | 5.98 | 6.2 | 6.2 | 6.22 | 5.94 | 118.41M |
| August 26, 2026 | 5.99 | 5.96 | 5.96 | 5.99 | 5.83 | 80.27M |
| August 25, 2026 | 5.96 | 5.97 | 5.97 | 6.03 | 5.65 | 124.31M |
| August 24, 2026 | 6.21 | 6.06 | 6.06 | 6.23 | 5.89 | 104.93M |
| August 21, 2026 | 6 | 6.21 | 6.21 | 6.24 | 5.93 | 117.07M |
| August 20, 2026 | 6.15 | 6.03 | 6.03 | 6.17 | 5.97 | 102.73M |
| August 19, 2026 | 6.2 | 6.05 | 6.05 | 6.42 | 6.01 | 156.01M |
| August 18, 2026 | 6.5 | 6.43 | 6.43 | 6.86 | 6.33 | 201.05M |
| August 17, 2026 | 6.37 | 6.5 | 6.5 | 6.69 | 6.37 | 195.98M |
| August 14, 2026 | 6.3 | 6.31 | 6.31 | 6.48 | 6.01 | 168.11M |
| August 13, 2026 | 6.24 | 6.09 | 6.09 | 6.38 | 6.08 | 123.61M |
| August 12, 2026 | 6.03 | 6.16 | 6.16 | 6.2 | 6 | 95.87M |
| August 11, 2026 | 6.04 | 6.04 | 6.04 | 6.18 | 5.88 | 112.38M |
| August 10, 2026 | 6.19 | 6.05 | 6.05 | 6.25 | 5.9 | 180.88M |
| August 07, 2026 | 5.84 | 6.17 | 6.17 | 6.25 | 5.74 | 213.66M |
| August 06, 2026 | 5.69 | 5.85 | 5.85 | 5.9 | 5.59 | 156.18M |
| August 05, 2026 | 5.32 | 5.74 | 5.74 | 5.85 | 5.32 | 163.06M |
| August 04, 2026 | 5.04 | 5.35 | 5.35 | 5.39 | 5.01 | 148.09M |
| August 03, 2026 | 5.01 | 4.99 | 4.99 | 5.07 | 4.9 | 105.88M |
| July 31, 2026 | 5.15 | 5 | 5 | 5.3 | 5 | 158.56M |
| July 30, 2026 | 5.15 | 4.88 | 4.88 | 5.23 | 4.85 | 133.67M |
| July 29, 2026 | 5.38 | 5.17 | 5.17 | 5.45 | 5.02 | 153.5M |
| July 28, 2026 | 5.62 | 5.39 | 5.39 | 5.79 | 5.33 | 121.1M |
| July 27, 2026 | 5.42 | 5.74 | 5.74 | 5.75 | 5.32 | 124.46M |
| July 24, 2026 | 5.55 | 5.4 | 5.4 | 5.71 | 5.35 | 101.71M |
| July 23, 2026 | 5.72 | 5.66 | 5.66 | 5.84 | 5.57 | 116.44M |
| July 22, 2026 | 5.81 | 5.66 | 5.66 | 6.01 | 5.59 | 153.44M |
| July 21, 2026 | 5.59 | 5.92 | 5.92 | 5.93 | 5.02 | 233.27M |
| July 20, 2026 | 6.3 | 5.55 | 5.55 | 6.35 | 5.55 | 166.87M |
| July 17, 2026 | 6.77 | 6.17 | 6.17 | 6.85 | 6.09 | 169.02M |
| July 16, 2026 | 7.25 | 6.77 | 6.77 | 7.29 | 6.72 | 146.04M |
| July 15, 2026 | 7.73 | 7.35 | 7.35 | 7.8 | 7.29 | 119.98M |
| July 14, 2026 | 7.55 | 7.69 | 7.69 | 7.78 | 7.33 | 141.06M |
| July 13, 2026 | 8 | 7.55 | 7.55 | 8.22 | 7.51 | 170.15M |
| July 10, 2026 | 8.47 | 8.21 | 8.21 | 8.83 | 8.16 | 185.79M |
| July 09, 2026 | 8.77 | 8.48 | 8.48 | 8.78 | 8 | 214.7M |
| July 08, 2026 | 8.78 | 8.57 | 8.57 | 9.37 | 8.52 | 233.84M |
| July 07, 2026 | 8.61 | 8.61 | 8.61 | 9.1 | 8.45 | 162.1M |
AD
