Shanxi Huayang New Material Co.,Ltd. (600281.SS) SHH
5.04
-0.05(-0.98%)
Currency In CNY
- 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 ¥827.59 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,125, while ¥1000 invested 1 year ago would be worth ¥1,005.99. This corresponds to total returns of -17.24%, 12.5%, 0.6%, respectively, with annualized returns of -1.87%, 2.38%, 0.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600281.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.91 | 5.09 | 5.09 | 5.23 | 4.9 | 13.23M |
| May 29, 2026 | 5.07 | 4.89 | 4.89 | 5.13 | 4.86 | 8.27M |
| May 28, 2026 | 4.99 | 5.09 | 5.09 | 5.14 | 4.96 | 7.54M |
| May 27, 2026 | 5.17 | 5.01 | 5.01 | 5.24 | 4.96 | 9.17M |
| May 26, 2026 | 5.19 | 5.22 | 5.22 | 5.24 | 5.1 | 7.1M |
| May 25, 2026 | 5.38 | 5.21 | 5.21 | 5.47 | 5.14 | 9.64M |
| May 22, 2026 | 5.22 | 5.38 | 5.38 | 5.43 | 5.14 | 9.48M |
| May 21, 2026 | 5.37 | 5.18 | 5.18 | 5.49 | 5.16 | 9.1M |
| May 20, 2026 | 5.41 | 5.33 | 5.33 | 5.41 | 5.25 | 5.56M |
| May 19, 2026 | 5.47 | 5.4 | 5.4 | 5.49 | 5.32 | 6.78M |
| May 18, 2026 | 5.39 | 5.47 | 5.47 | 5.47 | 5.26 | 9.17M |
| May 15, 2026 | 5.39 | 5.39 | 5.39 | 5.49 | 5.35 | 8.17M |
| May 14, 2026 | 5.51 | 5.39 | 5.39 | 5.52 | 5.38 | 8.1M |
| May 13, 2026 | 5.6 | 5.52 | 5.52 | 5.6 | 5.5 | 8.04M |
| May 12, 2026 | 5.66 | 5.55 | 5.55 | 5.73 | 5.51 | 6.77M |
| May 11, 2026 | 5.71 | 5.66 | 5.66 | 5.75 | 5.63 | 8.76M |
| May 08, 2026 | 5.65 | 5.71 | 5.71 | 5.73 | 5.64 | 6.23M |
| May 07, 2026 | 5.75 | 5.67 | 5.67 | 5.76 | 5.64 | 8.39M |
| May 06, 2026 | 5.62 | 5.7 | 5.7 | 5.75 | 5.62 | 11.73M |
| April 30, 2026 | 5.6 | 5.6 | 5.6 | 5.7 | 5.56 | 9.66M |
| April 29, 2026 | 5.52 | 5.65 | 5.65 | 5.71 | 5.49 | 11.18M |
| April 28, 2026 | 5.52 | 5.53 | 5.53 | 5.6 | 5.48 | 7.38M |
| April 27, 2026 | 5.55 | 5.54 | 5.54 | 5.55 | 5.37 | 8.09M |
| April 24, 2026 | 5.49 | 5.54 | 5.54 | 5.58 | 5.36 | 9.4M |
| April 23, 2026 | 5.56 | 5.46 | 5.46 | 5.56 | 5.41 | 7.96M |
| April 22, 2026 | 5.56 | 5.56 | 5.56 | 5.62 | 5.51 | 6.74M |
| April 21, 2026 | 5.6 | 5.56 | 5.56 | 5.61 | 5.52 | 6.92M |
| April 20, 2026 | 5.56 | 5.64 | 5.64 | 5.67 | 5.5 | 10.87M |
| April 17, 2026 | 5.48 | 5.58 | 5.58 | 5.61 | 5.43 | 11.22M |
| April 16, 2026 | 5.41 | 5.51 | 5.51 | 5.53 | 5.37 | 9.38M |
| April 15, 2026 | 5.45 | 5.39 | 5.39 | 5.5 | 5.38 | 7.9M |
| April 14, 2026 | 5.54 | 5.45 | 5.45 | 5.56 | 5.38 | 9.18M |
| April 13, 2026 | 5.42 | 5.52 | 5.52 | 5.52 | 5.37 | 9.87M |
| April 10, 2026 | 5.4 | 5.42 | 5.42 | 5.47 | 5.34 | 7.24M |
| April 09, 2026 | 5.4 | 5.38 | 5.38 | 5.48 | 5.33 | 9.77M |
| April 08, 2026 | 5.42 | 5.4 | 5.4 | 5.45 | 5.32 | 8.62M |
| April 07, 2026 | 5.05 | 5.29 | 5.29 | 5.31 | 5.05 | 11.55M |
| April 03, 2026 | 5.3 | 5.05 | 5.05 | 5.32 | 5.03 | 8.67M |
| April 02, 2026 | 5.33 | 5.26 | 5.26 | 5.37 | 5.21 | 7.3M |
| April 01, 2026 | 5.44 | 5.34 | 5.34 | 5.48 | 5.28 | 7.85M |
| March 31, 2026 | 5.47 | 5.37 | 5.37 | 5.5 | 5.36 | 9.02M |
| March 30, 2026 | 5.4 | 5.46 | 5.46 | 5.5 | 5.32 | 9.19M |
| March 27, 2026 | 5.2 | 5.46 | 5.46 | 5.5 | 5.19 | 11.73M |
| March 26, 2026 | 5.35 | 5.27 | 5.27 | 5.42 | 5.25 | 8.5M |
| March 25, 2026 | 5.34 | 5.4 | 5.4 | 5.43 | 5.31 | 11.42M |
| March 24, 2026 | 5.09 | 5.27 | 5.27 | 5.3 | 4.95 | 17.9M |
| March 23, 2026 | 5.11 | 4.93 | 4.93 | 5.17 | 4.88 | 16.09M |
| March 20, 2026 | 5.4 | 5.19 | 5.19 | 5.44 | 5.19 | 14.1M |
| March 19, 2026 | 5.54 | 5.38 | 5.38 | 5.55 | 5.36 | 16.44M |
| March 18, 2026 | 5.78 | 5.64 | 5.64 | 5.8 | 5.54 | 18.91M |
| March 17, 2026 | 5.83 | 5.76 | 5.76 | 5.94 | 5.75 | 17.18M |
| March 16, 2026 | 5.96 | 5.86 | 5.86 | 6.04 | 5.8 | 22.88M |
| March 13, 2026 | 6.05 | 5.99 | 5.99 | 6.22 | 5.96 | 30.82M |
| March 12, 2026 | 5.95 | 6.04 | 6.04 | 6.18 | 5.89 | 28.63M |
| March 11, 2026 | 6.11 | 5.95 | 5.95 | 6.11 | 5.91 | 25.03M |
| March 10, 2026 | 6.26 | 6.1 | 6.11 | 6.3 | 6.09 | 10.93M |
| March 09, 2026 | 6.3 | 6.23 | 6.23 | 6.38 | 6.13 | 14.61M |
| March 06, 2026 | 6.1 | 6.27 | 6.27 | 6.28 | 6.05 | 13.56M |
| March 05, 2026 | 6.32 | 6.13 | 6.13 | 6.32 | 6.11 | 15.73M |
| March 04, 2026 | 6.05 | 6.19 | 6.22 | 6.31 | 6.03 | 10.02M |
