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 ¥441.73 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥701.08, while ¥1000 invested 1 year ago would be worth ¥1,015.58. This corresponds to total returns of -55.83%, -29.89%, 1.56%, respectively, with annualized returns of -7.86%, -6.87%, 1.56%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.24 | 3.26 | 3.26 | 3.29 | 3.22 | 15.13M |
| September 29, 2026 | 3.19 | 3.24 | 3.24 | 3.26 | 3.16 | 19.71M |
| September 28, 2026 | 3.26 | 3.19 | 3.19 | 3.28 | 3.16 | 20.31M |
| September 24, 2026 | 3.28 | 3.26 | 3.26 | 3.33 | 3.25 | 15.38M |
| September 23, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.28 | 19.18M |
| September 22, 2026 | 3.39 | 3.37 | 3.37 | 3.4 | 3.34 | 17.86M |
| September 21, 2026 | 3.32 | 3.38 | 3.38 | 3.39 | 3.31 | 25.47M |
| September 18, 2026 | 3.28 | 3.31 | 3.31 | 3.33 | 3.26 | 20.88M |
| September 17, 2026 | 3.24 | 3.28 | 3.28 | 3.28 | 3.2 | 16.67M |
| September 16, 2026 | 3.21 | 3.26 | 3.26 | 3.26 | 3.18 | 18.86M |
| September 15, 2026 | 3.3 | 3.23 | 3.23 | 3.3 | 3.22 | 20.57M |
| September 11, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.24 | 28.47M |
| September 10, 2026 | 3.4 | 3.38 | 3.38 | 3.42 | 3.36 | 19.6M |
| September 09, 2026 | 3.43 | 3.42 | 3.42 | 3.44 | 3.39 | 20.91M |
| September 08, 2026 | 3.37 | 3.44 | 3.44 | 3.45 | 3.36 | 29.26M |
| September 07, 2026 | 3.36 | 3.36 | 3.36 | 3.4 | 3.35 | 19.78M |
| September 04, 2026 | 3.36 | 3.36 | 3.36 | 3.41 | 3.34 | 22.61M |
| September 03, 2026 | 3.42 | 3.35 | 3.35 | 3.44 | 3.35 | 25.04M |
| September 02, 2026 | 3.45 | 3.42 | 3.42 | 3.46 | 3.4 | 23.81M |
| September 01, 2026 | 3.4 | 3.47 | 3.47 | 3.49 | 3.37 | 32.25M |
| August 31, 2026 | 3.44 | 3.4 | 3.4 | 3.44 | 3.36 | 26.03M |
| August 28, 2026 | 3.42 | 3.46 | 3.46 | 3.47 | 3.4 | 31.23M |
| August 27, 2026 | 3.42 | 3.42 | 3.42 | 3.43 | 3.38 | 30.01M |
| August 26, 2026 | 3.38 | 3.44 | 3.44 | 3.49 | 3.35 | 43.64M |
| August 25, 2026 | 3.23 | 3.38 | 3.38 | 3.39 | 3.23 | 37.99M |
| August 24, 2026 | 3.27 | 3.25 | 3.25 | 3.31 | 3.22 | 22.11M |
| August 21, 2026 | 3.27 | 3.29 | 3.29 | 3.3 | 3.22 | 20.92M |
| August 20, 2026 | 3.24 | 3.3 | 3.3 | 3.32 | 3.24 | 24.95M |
| August 19, 2026 | 3.33 | 3.24 | 3.24 | 3.33 | 3.22 | 35.21M |
| August 18, 2026 | 3.43 | 3.36 | 3.36 | 3.45 | 3.34 | 32.87M |
| August 17, 2026 | 3.4 | 3.41 | 3.41 | 3.46 | 3.33 | 52.95M |
| August 14, 2026 | 3.32 | 3.35 | 3.35 | 3.41 | 3.3 | 32.7M |
| August 13, 2026 | 3.42 | 3.31 | 3.31 | 3.43 | 3.31 | 35.01M |
| August 12, 2026 | 3.36 | 3.41 | 3.41 | 3.42 | 3.34 | 33.09M |
| August 11, 2026 | 3.4 | 3.36 | 3.36 | 3.4 | 3.32 | 29.23M |
| August 10, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.32 | 45.95M |
| August 07, 2026 | 3.37 | 3.35 | 3.35 | 3.39 | 3.28 | 31.46M |
| August 06, 2026 | 3.41 | 3.39 | 3.39 | 3.44 | 3.32 | 32.19M |
| August 05, 2026 | 3.44 | 3.43 | 3.43 | 3.51 | 3.4 | 34.76M |
| August 04, 2026 | 3.43 | 3.41 | 3.41 | 3.45 | 3.37 | 27.63M |
| August 03, 2026 | 3.36 | 3.39 | 3.39 | 3.4 | 3.33 | 30.16M |
| 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 |
AD
