Guangdong Guanhao High-Tech Co., Ltd. (600433.SS) SHH
3.86
-0.02(-0.52%)
Currency In CNY
- 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 ¥483.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.96, while ¥1000 invested 1 year ago would be worth ¥1,245.95. This corresponds to total returns of -51.63%, -17.2%, 24.6%, respectively, with annualized returns of -7%, -3.7%, 24.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600433.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 4.8 | 5.14 | 5.14 | 5.28 | 4.75 | 250.78M |
| May 06, 2026 | 4.95 | 4.8 | 4.8 | 5.16 | 4.8 | 263.62M |
| April 30, 2026 | 4.34 | 4.84 | 4.84 | 4.84 | 4.33 | 171.94M |
| April 29, 2026 | 4.32 | 4.4 | 4.4 | 4.46 | 4.32 | 141.73M |
| April 28, 2026 | 4.4 | 4.52 | 4.52 | 4.63 | 4.27 | 229.44M |
| April 27, 2026 | 4.06 | 4.4 | 4.4 | 4.4 | 4.06 | 154.54M |
| April 24, 2026 | 4.31 | 4 | 4 | 4.31 | 3.98 | 177.92M |
| April 23, 2026 | 3.95 | 3.92 | 3.92 | 4.05 | 3.86 | 65.08M |
| April 22, 2026 | 3.96 | 3.94 | 3.94 | 3.99 | 3.87 | 69.81M |
| April 21, 2026 | 4.15 | 3.98 | 3.98 | 4.17 | 3.95 | 138.55M |
| April 20, 2026 | 3.66 | 4.04 | 4.04 | 4.04 | 3.61 | 91.02M |
| April 17, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.56 | 52.53M |
| April 16, 2026 | 3.5 | 3.69 | 3.69 | 3.83 | 3.49 | 76.88M |
| April 15, 2026 | 3.6 | 3.53 | 3.53 | 3.65 | 3.51 | 33.87M |
| April 14, 2026 | 3.63 | 3.6 | 3.6 | 3.63 | 3.54 | 25.26M |
| April 13, 2026 | 3.64 | 3.6 | 3.6 | 3.65 | 3.58 | 27.53M |
| April 10, 2026 | 3.65 | 3.67 | 3.67 | 3.71 | 3.63 | 36.57M |
| April 09, 2026 | 3.68 | 3.63 | 3.63 | 3.71 | 3.57 | 33.77M |
| April 08, 2026 | 3.65 | 3.71 | 3.71 | 3.73 | 3.64 | 42.57M |
| April 07, 2026 | 3.52 | 3.6 | 3.6 | 3.62 | 3.48 | 30.28M |
| April 03, 2026 | 3.57 | 3.53 | 3.53 | 3.62 | 3.47 | 35.14M |
| April 02, 2026 | 3.65 | 3.57 | 3.57 | 3.67 | 3.53 | 36.28M |
| April 01, 2026 | 3.79 | 3.68 | 3.68 | 3.85 | 3.65 | 46.79M |
| March 31, 2026 | 3.73 | 3.72 | 3.72 | 3.81 | 3.69 | 52.28M |
| March 30, 2026 | 3.7 | 3.72 | 3.72 | 3.74 | 3.57 | 53.61M |
| March 27, 2026 | 3.76 | 3.68 | 3.68 | 3.79 | 3.64 | 56.49M |
| March 26, 2026 | 3.82 | 3.77 | 3.77 | 3.95 | 3.74 | 117.62M |
| March 25, 2026 | 3.36 | 3.7 | 3.7 | 3.7 | 3.35 | 83.19M |
| March 24, 2026 | 3.3 | 3.36 | 3.36 | 3.37 | 3.22 | 42.95M |
| March 23, 2026 | 3.41 | 3.22 | 3.22 | 3.46 | 3.18 | 64.57M |
| March 20, 2026 | 3.68 | 3.49 | 3.49 | 3.69 | 3.47 | 66.18M |
| March 19, 2026 | 3.65 | 3.69 | 3.69 | 3.78 | 3.62 | 56.89M |
| March 18, 2026 | 3.67 | 3.71 | 3.71 | 3.72 | 3.63 | 40.46M |
| March 17, 2026 | 3.72 | 3.66 | 3.66 | 3.75 | 3.65 | 46.73M |
| March 16, 2026 | 3.68 | 3.72 | 3.72 | 3.74 | 3.61 | 67.78M |
| March 13, 2026 | 3.8 | 3.69 | 3.69 | 3.81 | 3.67 | 72.75M |
| March 12, 2026 | 3.81 | 3.76 | 3.76 | 3.87 | 3.73 | 161.39M |
| March 11, 2026 | 3.5 | 3.85 | 3.85 | 3.85 | 3.49 | 88.42M |
| March 10, 2026 | 3.52 | 3.52 | 3.5 | 3.59 | 3.51 | 14.46M |
| March 09, 2026 | 3.51 | 3.51 | 3.51 | 3.54 | 3.44 | 33.57M |
| March 06, 2026 | 3.5 | 3.55 | 3.55 | 3.57 | 3.46 | 32.76M |
| March 05, 2026 | 3.43 | 3.5 | 3.5 | 3.55 | 3.43 | 44.4M |
