Guangdong Guanhao High-Tech Co., Ltd. Class A (600433.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600433.SS Historical Return
If you invested ¥1000 in Guangdong Guanhao High-Tech Co., Ltd. (600433.SS) 10 years ago, it would be worth ¥430.95 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥757.3, while ¥1000 invested 1 year ago would be worth ¥1,076.68. This corresponds to total returns of -56.91%, -24.27%, 7.67%, respectively, with annualized returns of -8.07%, -5.41%, 7.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600433.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.28 | 3.32 | 3.32 | 3.34 | 3.28 | 27.35M |
| July 30, 2026 | 3.29 | 3.27 | 3.27 | 3.36 | 3.24 | 34.21M |
| July 29, 2026 | 3.27 | 3.31 | 3.31 | 3.37 | 3.26 | 33.45M |
| July 28, 2026 | 3.21 | 3.26 | 3.26 | 3.3 | 3.2 | 33.35M |
| July 27, 2026 | 3.13 | 3.23 | 3.23 | 3.24 | 3.1 | 35.42M |
| July 24, 2026 | 3.24 | 3.13 | 3.13 | 3.29 | 3.12 | 39.17M |
| July 23, 2026 | 3.15 | 3.29 | 3.29 | 3.3 | 3.15 | 57.65M |
| July 22, 2026 | 3.14 | 3.17 | 3.17 | 3.22 | 3.12 | 41.15M |
| July 21, 2026 | 3.12 | 3.15 | 3.15 | 3.16 | 3.04 | 51M |
| July 20, 2026 | 3.13 | 3.17 | 3.17 | 3.25 | 3.09 | 55.71M |
| July 17, 2026 | 3.15 | 3.05 | 3.05 | 3.2 | 3.03 | 42.97M |
| July 16, 2026 | 3.15 | 3.16 | 3.16 | 3.22 | 3.1 | 40.89M |
| July 15, 2026 | 3.06 | 3.17 | 3.17 | 3.21 | 3.04 | 53.81M |
| July 14, 2026 | 3.14 | 3.08 | 3.08 | 3.15 | 3.04 | 45.25M |
| July 13, 2026 | 3.2 | 3.04 | 3.04 | 3.21 | 3.02 | 43.37M |
| July 10, 2026 | 3.18 | 3.23 | 3.23 | 3.29 | 3.14 | 35.05M |
| July 09, 2026 | 3.18 | 3.19 | 3.19 | 3.22 | 3.11 | 30.75M |
| July 08, 2026 | 3.25 | 3.2 | 3.2 | 3.25 | 3.16 | 25.82M |
| July 07, 2026 | 3.29 | 3.28 | 3.28 | 3.32 | 3.18 | 34.04M |
| July 06, 2026 | 3.37 | 3.31 | 3.31 | 3.41 | 3.29 | 40.77M |
| July 03, 2026 | 3.29 | 3.37 | 3.37 | 3.38 | 3.25 | 43.4M |
| July 02, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.22 | 45.12M |
| July 01, 2026 | 3.21 | 3.26 | 3.26 | 3.28 | 3.17 | 38.25M |
| June 30, 2026 | 3.17 | 3.21 | 3.21 | 3.27 | 3.09 | 35.61M |
| June 29, 2026 | 3.13 | 3.17 | 3.17 | 3.17 | 3.04 | 44.89M |
| June 26, 2026 | 3.22 | 3.13 | 3.13 | 3.24 | 3.13 | 34.34M |
| June 25, 2026 | 3.21 | 3.2 | 3.2 | 3.27 | 3.16 | 36.34M |
| June 24, 2026 | 3.33 | 3.26 | 3.26 | 3.37 | 3.18 | 44.99M |
| June 23, 2026 | 3.3 | 3.33 | 3.33 | 3.4 | 3.28 | 42.12M |
| June 22, 2026 | 3.32 | 3.31 | 3.31 | 3.32 | 3.19 | 42.87M |
| June 18, 2026 | 3.36 | 3.32 | 3.32 | 3.38 | 3.3 | 36.68M |
| June 17, 2026 | 3.52 | 3.4 | 3.4 | 3.52 | 3.35 | 45.12M |
| June 16, 2026 | 3.52 | 3.52 | 3.52 | 3.54 | 3.42 | 37.21M |
| June 15, 2026 | 3.58 | 3.51 | 3.51 | 3.58 | 3.47 | 39.51M |
| June 12, 2026 | 3.47 | 3.53 | 3.53 | 3.55 | 3.35 | 58.64M |
| June 11, 2026 | 3.51 | 3.43 | 3.43 | 3.52 | 3.38 | 41.23M |
| June 10, 2026 | 3.53 | 3.52 | 3.52 | 3.65 | 3.46 | 43.31M |
| June 09, 2026 | 3.65 | 3.55 | 3.55 | 3.66 | 3.51 | 34.89M |
| June 08, 2026 | 3.62 | 3.58 | 3.58 | 3.77 | 3.54 | 47.26M |
| June 05, 2026 | 3.73 | 3.74 | 3.74 | 3.76 | 3.61 | 49M |
| June 04, 2026 | 3.8 | 3.71 | 3.71 | 3.87 | 3.66 | 52.94M |
| June 03, 2026 | 3.85 | 3.85 | 3.85 | 3.88 | 3.75 | 48.94M |
| June 02, 2026 | 4.15 | 3.88 | 3.88 | 4.16 | 3.81 | 85.71M |
| June 01, 2026 | 4.12 | 4.15 | 4.15 | 4.23 | 4.03 | 37.68M |
| May 29, 2026 | 4.24 | 4.11 | 4.11 | 4.3 | 4.05 | 70.32M |
| May 28, 2026 | 4.39 | 4.25 | 4.25 | 4.48 | 4.19 | 67.83M |
| May 27, 2026 | 4.55 | 4.44 | 4.44 | 4.56 | 4.4 | 77.33M |
| May 26, 2026 | 4.36 | 4.62 | 4.62 | 4.62 | 4.1 | 134.47M |
| May 25, 2026 | 4.32 | 4.39 | 4.39 | 4.46 | 4.29 | 68.36M |
| May 22, 2026 | 4.28 | 4.32 | 4.32 | 4.35 | 4.18 | 61.57M |
| May 21, 2026 | 4.33 | 4.25 | 4.25 | 4.45 | 4.22 | 78.61M |
| May 20, 2026 | 4.26 | 4.29 | 4.29 | 4.3 | 4.14 | 65.62M |
| May 19, 2026 | 4.21 | 4.28 | 4.28 | 4.41 | 4.2 | 70.19M |
| May 18, 2026 | 4.58 | 4.26 | 4.26 | 4.58 | 4.2 | 116.06M |
| May 15, 2026 | 4.45 | 4.6 | 4.6 | 4.63 | 4.42 | 120.1M |
| May 14, 2026 | 4.58 | 4.4 | 4.4 | 4.58 | 4.39 | 94.9M |
| May 13, 2026 | 4.68 | 4.58 | 4.58 | 4.7 | 4.51 | 123.09M |
| May 12, 2026 | 4.9 | 4.73 | 4.73 | 4.91 | 4.65 | 112.08M |
| May 11, 2026 | 4.96 | 4.87 | 4.87 | 4.98 | 4.81 | 138.36M |
| May 08, 2026 | 5 | 5.04 | 5.04 | 5.36 | 4.89 | 191.55M |
AD
