Zhuhai Huafa Properties Co.,Ltd (600325.SS) SHH
3.52
-0.03(-0.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
-0.03(-0.85%)
Currency In CNY
If you invested ¥1000 in Zhuhai Huafa Properties Co.,Ltd (600325.SS) 10 years ago, it would be worth ¥814.81 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥708.25, while ¥1000 invested 1 year ago would be worth ¥678.23. This corresponds to total returns of -18.52%, -29.18%, -32.18%, respectively, with annualized returns of -2.03%, -6.66%, -32.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 3.54 | 3.52 | 3.52 | 3.56 | 3.5 | 26.88M |
| April 22, 2026 | 3.57 | 3.55 | 3.55 | 3.59 | 3.54 | 24.51M |
| April 21, 2026 | 3.56 | 3.58 | 3.58 | 3.61 | 3.54 | 28.35M |
| April 20, 2026 | 3.57 | 3.57 | 3.57 | 3.59 | 3.52 | 32.87M |
| April 17, 2026 | 3.53 | 3.59 | 3.59 | 3.62 | 3.52 | 40.09M |
| April 16, 2026 | 3.53 | 3.54 | 3.54 | 3.57 | 3.52 | 27.88M |
| April 15, 2026 | 3.6 | 3.54 | 3.54 | 3.62 | 3.53 | 46.63M |
| April 14, 2026 | 3.51 | 3.61 | 3.61 | 3.64 | 3.49 | 61.61M |
| April 13, 2026 | 3.43 | 3.51 | 3.51 | 3.53 | 3.41 | 45.64M |
| April 10, 2026 | 3.46 | 3.45 | 3.45 | 3.52 | 3.45 | 35.7M |
| April 09, 2026 | 3.5 | 3.46 | 3.46 | 3.5 | 3.43 | 33.73M |
| April 08, 2026 | 3.43 | 3.52 | 3.52 | 3.52 | 3.41 | 41.08M |
| April 07, 2026 | 3.37 | 3.38 | 3.38 | 3.4 | 3.35 | 27.44M |
| April 03, 2026 | 3.5 | 3.37 | 3.37 | 3.5 | 3.36 | 33.46M |
| April 02, 2026 | 3.6 | 3.5 | 3.5 | 3.61 | 3.49 | 38.33M |
| April 01, 2026 | 3.64 | 3.6 | 3.6 | 3.65 | 3.59 | 30.01M |
| March 31, 2026 | 3.63 | 3.59 | 3.59 | 3.71 | 3.59 | 30.01M |
| March 30, 2026 | 3.59 | 3.62 | 3.62 | 3.63 | 3.53 | 26.98M |
| March 27, 2026 | 3.59 | 3.63 | 3.63 | 3.65 | 3.57 | 24.08M |
| March 26, 2026 | 3.67 | 3.62 | 3.62 | 3.71 | 3.6 | 31.43M |
| March 25, 2026 | 3.65 | 3.67 | 3.67 | 3.7 | 3.62 | 28.76M |
| March 24, 2026 | 3.64 | 3.65 | 3.65 | 3.66 | 3.58 | 28.78M |
| March 23, 2026 | 3.8 | 3.58 | 3.58 | 3.8 | 3.56 | 55.15M |
| March 20, 2026 | 3.96 | 3.85 | 3.85 | 3.97 | 3.85 | 37.65M |
| March 19, 2026 | 4 | 3.96 | 3.96 | 4.02 | 3.94 | 38.71M |
| March 18, 2026 | 4.1 | 4.03 | 4.03 | 4.11 | 4 | 47.65M |
| March 17, 2026 | 4.08 | 4.11 | 4.11 | 4.16 | 4.07 | 54.48M |
| March 16, 2026 | 4.03 | 4.07 | 4.07 | 4.12 | 4.03 | 46.1M |
| March 13, 2026 | 4.03 | 4.04 | 4.04 | 4.12 | 4.01 | 57.62M |
| March 12, 2026 | 4.04 | 4.04 | 4.04 | 4.09 | 4.02 | 46.3M |
| March 11, 2026 | 4.06 | 4.05 | 4.05 | 4.08 | 4.02 | 31.02M |
| March 10, 2026 | 4.05 | 4.03 | 4.06 | 4.07 | 4.02 | 19.89M |
| March 09, 2026 | 4.07 | 4.04 | 4.04 | 4.09 | 4 | 45.85M |
| March 06, 2026 | 4.08 | 4.13 | 4.13 | 4.14 | 4.07 | 39.82M |
| March 05, 2026 | 4.13 | 4.1 | 4.1 | 4.16 | 4.07 | 41.82M |
| March 04, 2026 | 4.1 | 4.07 | 4.09 | 4.17 | 4.05 | 34.24M |
| March 03, 2026 | 4.3 | 4.14 | 4.14 | 4.32 | 4.11 | 79.25M |
| March 02, 2026 | 4.27 | 4.29 | 4.29 | 4.35 | 4.21 | 68.83M |
| February 27, 2026 | 4.34 | 4.31 | 4.31 | 4.34 | 4.26 | 44.81M |
| February 26, 2026 | 4.48 | 4.32 | 4.32 | 4.49 | 4.29 | 85.12M |
| February 25, 2026 | 4.37 | 4.51 | 4.51 | 4.6 | 4.36 | 80.55M |
| February 24, 2026 | 4.28 | 4.37 | 4.37 | 4.43 | 4.27 | 50.19M |
| February 13, 2026 | 4.37 | 4.27 | 4.27 | 4.39 | 4.27 | 46.13M |
| February 12, 2026 | 4.47 | 4.36 | 4.36 | 4.51 | 4.35 | 53.21M |
| February 11, 2026 | 4.46 | 4.46 | 4.46 | 4.52 | 4.42 | 36.7M |
| February 10, 2026 | 4.54 | 4.5 | 4.5 | 4.58 | 4.44 | 59.35M |
| February 09, 2026 | 4.47 | 4.57 | 4.57 | 4.74 | 4.39 | 126.27M |
| February 06, 2026 | 4.5 | 4.44 | 4.44 | 4.55 | 4.42 | 76.32M |
| February 05, 2026 | 4.48 | 4.55 | 4.55 | 4.6 | 4.43 | 154.53M |
| February 04, 2026 | 4.12 | 4.42 | 4.42 | 4.42 | 4.07 | 134.32M |
| February 03, 2026 | 4.06 | 4.02 | 4.02 | 4.14 | 3.99 | 57.59M |
| February 02, 2026 | 4.12 | 4.02 | 4.02 | 4.19 | 4.01 | 75.38M |
| January 30, 2026 | 4.37 | 4.26 | 4.26 | 4.4 | 4.22 | 67.41M |
| January 29, 2026 | 4.06 | 4.42 | 4.42 | 4.48 | 4.04 | 142.1M |
| January 28, 2026 | 4 | 4.08 | 4.08 | 4.1 | 3.99 | 63.75M |
| January 27, 2026 | 4.08 | 3.99 | 3.99 | 4.09 | 3.97 | 51.95M |
| January 26, 2026 | 4.16 | 4.09 | 4.09 | 4.18 | 4.05 | 57.26M |
| January 23, 2026 | 4.21 | 4.18 | 4.18 | 4.21 | 4.16 | 45.18M |
| January 22, 2026 | 4.16 | 4.21 | 4.21 | 4.23 | 4.12 | 38.96M |
| January 21, 2026 | 4.15 | 4.16 | 4.16 | 4.2 | 4.11 | 43.96M |