Shanxi Huayang New Material Co.,Ltd. (600281.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600281.SS Historical Return
If you invested ¥1000 in Shanxi Huayang New Material Co.,Ltd. (600281.SS) 10 years ago, it would be worth ¥768.09 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥868.11, while ¥1000 invested 1 year ago would be worth ¥845.53. This corresponds to total returns of -23.19%, -13.19%, -15.45%, respectively, with annualized returns of -2.6%, -2.79%, -15.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600281.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.32 | 5.2 | 5.2 | 5.38 | 5.12 | 54.35M |
| October 20, 2026 | 5.05 | 5.14 | 5.14 | 5.52 | 4.93 | 73.12M |
| October 19, 2026 | 5.08 | 5.02 | 5.02 | 5.17 | 4.98 | 37.15M |
| October 16, 2026 | 5.39 | 5.11 | 5.11 | 5.45 | 4.99 | 68.43M |
| October 15, 2026 | 4.72 | 5.21 | 5.21 | 5.21 | 4.62 | 54.42M |
| October 14, 2026 | 4.95 | 4.74 | 4.74 | 4.95 | 4.72 | 30.71M |
| October 13, 2026 | 4.53 | 4.98 | 4.98 | 4.98 | 4.38 | 27.77M |
| October 12, 2026 | 4.65 | 4.53 | 4.53 | 4.69 | 4.52 | 7.77M |
| October 09, 2026 | 4.65 | 4.66 | 4.66 | 4.66 | 4.45 | 11.94M |
| October 08, 2026 | 4.62 | 4.62 | 4.62 | 4.72 | 4.55 | 10.07M |
| September 30, 2026 | 4.7 | 4.62 | 4.62 | 4.73 | 4.57 | 12.9M |
| September 29, 2026 | 4.58 | 4.71 | 4.71 | 4.73 | 4.52 | 11.8M |
| September 28, 2026 | 4.63 | 4.58 | 4.58 | 4.67 | 4.51 | 14.93M |
| September 24, 2026 | 4.63 | 4.64 | 4.64 | 4.8 | 4.63 | 17.25M |
| September 23, 2026 | 4.87 | 4.73 | 4.73 | 4.91 | 4.66 | 32.22M |
| September 22, 2026 | 5.45 | 4.87 | 4.87 | 5.45 | 4.82 | 51.52M |
| September 21, 2026 | 4.54 | 4.98 | 4.98 | 4.98 | 4.54 | 14.94M |
| September 18, 2026 | 4.63 | 4.53 | 4.53 | 4.65 | 4.53 | 9.25M |
| September 17, 2026 | 4.55 | 4.61 | 4.61 | 4.66 | 4.49 | 8.8M |
| September 16, 2026 | 4.63 | 4.65 | 4.65 | 4.68 | 4.5 | 8.96M |
| September 15, 2026 | 4.77 | 4.56 | 4.56 | 4.79 | 4.56 | 9.22M |
| September 11, 2026 | 4.87 | 4.72 | 4.72 | 4.87 | 4.61 | 14.06M |
| September 10, 2026 | 4.98 | 4.9 | 4.9 | 4.99 | 4.81 | 11.66M |
| September 09, 2026 | 4.88 | 4.96 | 4.96 | 4.96 | 4.87 | 12.13M |
| September 08, 2026 | 4.86 | 4.88 | 4.88 | 4.9 | 4.8 | 8.28M |
| September 07, 2026 | 4.79 | 4.84 | 4.84 | 4.86 | 4.74 | 9.35M |
| September 04, 2026 | 4.88 | 4.79 | 4.79 | 4.9 | 4.75 | 10.85M |
| September 03, 2026 | 4.91 | 4.82 | 4.82 | 4.95 | 4.77 | 11.16M |
| September 02, 2026 | 4.9 | 4.88 | 4.88 | 4.96 | 4.81 | 12.4M |
| September 01, 2026 | 4.85 | 4.94 | 4.94 | 4.99 | 4.84 | 15.45M |
| August 31, 2026 | 4.95 | 4.86 | 4.86 | 4.95 | 4.81 | 20.02M |
| August 28, 2026 | 4.93 | 4.98 | 4.98 | 5.01 | 4.87 | 25.37M |
| August 27, 2026 | 4.86 | 4.97 | 4.97 | 5.02 | 4.83 | 33.64M |
| August 26, 2026 | 4.87 | 4.9 | 4.9 | 5.03 | 4.77 | 55.35M |
| August 25, 2026 | 4.6 | 5.05 | 5.05 | 5.05 | 4.5 | 32.05M |
| August 24, 2026 | 4.59 | 4.59 | 4.59 | 4.77 | 4.54 | 25.05M |
| August 21, 2026 | 4.62 | 4.62 | 4.62 | 4.81 | 4.55 | 32.04M |
| August 20, 2026 | 4.83 | 4.68 | 4.68 | 4.84 | 4.57 | 41.28M |
| August 19, 2026 | 4.66 | 4.94 | 4.94 | 4.97 | 4.6 | 54.06M |
| August 18, 2026 | 5.34 | 4.87 | 4.87 | 5.34 | 4.74 | 65.27M |
| August 17, 2026 | 4.44 | 4.85 | 4.85 | 4.85 | 4.39 | 16.55M |
| August 14, 2026 | 4.4 | 4.41 | 4.41 | 4.47 | 4.34 | 7.17M |
| August 13, 2026 | 4.52 | 4.4 | 4.4 | 4.52 | 4.37 | 8.41M |
| August 12, 2026 | 4.48 | 4.51 | 4.51 | 4.53 | 4.44 | 5.97M |
| August 11, 2026 | 4.48 | 4.47 | 4.47 | 4.54 | 4.43 | 8.8M |
| August 10, 2026 | 4.36 | 4.53 | 4.53 | 4.54 | 4.32 | 10.9M |
| August 07, 2026 | 4.32 | 4.36 | 4.36 | 4.38 | 4.25 | 13.46M |
| August 06, 2026 | 4.38 | 4.34 | 4.34 | 4.52 | 4.25 | 18.33M |
| August 05, 2026 | 4.3 | 4.29 | 4.29 | 4.37 | 4.24 | 11.59M |
| August 04, 2026 | 4.29 | 4.26 | 4.26 | 4.31 | 4.23 | 7.3M |
| August 03, 2026 | 4.12 | 4.27 | 4.27 | 4.27 | 4.09 | 9.83M |
| July 31, 2026 | 4.09 | 4.09 | 4.09 | 4.13 | 4.04 | 8.01M |
| July 30, 2026 | 4.05 | 4.04 | 4.04 | 4.15 | 4.01 | 10.91M |
| July 29, 2026 | 3.94 | 4.06 | 4.06 | 4.1 | 3.89 | 10.88M |
| July 28, 2026 | 3.86 | 3.92 | 3.92 | 3.98 | 3.84 | 8.86M |
| July 27, 2026 | 3.81 | 3.88 | 3.88 | 3.9 | 3.75 | 8.29M |
| July 24, 2026 | 3.92 | 3.78 | 3.78 | 3.96 | 3.73 | 8.28M |
| July 23, 2026 | 3.71 | 3.91 | 3.91 | 3.92 | 3.7 | 12.45M |
| July 22, 2026 | 3.71 | 3.7 | 3.7 | 3.83 | 3.66 | 10.28M |
| July 21, 2026 | 3.71 | 3.74 | 3.74 | 3.75 | 3.51 | 12.41M |
AD
