Henan Zhongfu Industrial Co.,Ltd (600595.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600595.SS Historical Return
If you invested ¥1000 in Henan Zhongfu Industrial Co.,Ltd (600595.SS) 10 years ago, it would be worth ¥778.1 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,316.05, while ¥1000 invested 1 year ago would be worth ¥756.03. This corresponds to total returns of -22.19%, 31.6%, -24.4%, respectively, with annualized returns of -2.48%, 5.64%, -24.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600595.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.35 | 5.33 | 5.33 | 5.36 | 5.23 | 91.28M |
| November 10, 2026 | 5.64 | 5.42 | 5.42 | 5.66 | 5.4 | 99.19M |
| November 09, 2026 | 5.63 | 5.61 | 5.61 | 5.68 | 5.59 | 46.72M |
| November 06, 2026 | 5.58 | 5.59 | 5.59 | 5.66 | 5.55 | 55.78M |
| November 05, 2026 | 5.73 | 5.74 | 5.74 | 5.78 | 5.69 | 64.36M |
| November 04, 2026 | 5.63 | 5.74 | 5.74 | 5.74 | 5.55 | 80.13M |
| November 03, 2026 | 5.63 | 5.65 | 5.65 | 5.74 | 5.61 | 53.86M |
| November 02, 2026 | 5.68 | 5.63 | 5.63 | 5.71 | 5.6 | 66.48M |
| October 30, 2026 | 5.71 | 5.69 | 5.69 | 5.8 | 5.65 | 54.99M |
| October 29, 2026 | 5.77 | 5.73 | 5.73 | 5.82 | 5.71 | 41.89M |
| October 28, 2026 | 5.8 | 5.8 | 5.8 | 5.87 | 5.76 | 45.67M |
| October 27, 2026 | 5.74 | 5.78 | 5.78 | 5.87 | 5.73 | 65.73M |
| October 26, 2026 | 5.63 | 5.74 | 5.74 | 5.77 | 5.62 | 55.27M |
| October 23, 2026 | 5.43 | 5.67 | 5.67 | 5.68 | 5.41 | 66.12M |
| October 22, 2026 | 5.64 | 5.54 | 5.54 | 5.7 | 5.51 | 64.06M |
| October 21, 2026 | 5.68 | 5.64 | 5.64 | 5.76 | 5.63 | 89.34M |
| October 20, 2026 | 5.64 | 5.53 | 5.53 | 5.66 | 5.5 | 71.31M |
| October 19, 2026 | 5.58 | 5.67 | 5.67 | 5.73 | 5.58 | 46.11M |
| October 16, 2026 | 5.62 | 5.61 | 5.61 | 5.7 | 5.56 | 53.72M |
| October 15, 2026 | 5.82 | 5.56 | 5.56 | 5.83 | 5.53 | 109.77M |
| October 14, 2026 | 5.92 | 5.93 | 5.93 | 6.03 | 5.9 | 43.17M |
| October 13, 2026 | 5.9 | 5.95 | 5.95 | 5.99 | 5.86 | 43.95M |
| October 12, 2026 | 6.1 | 5.92 | 5.92 | 6.14 | 5.89 | 67.07M |
| October 09, 2026 | 5.95 | 6.08 | 6.08 | 6.1 | 5.93 | 58.58M |
| October 08, 2026 | 5.92 | 5.99 | 5.99 | 6.06 | 5.92 | 58.66M |
| September 30, 2026 | 5.93 | 5.95 | 5.95 | 5.97 | 5.88 | 38.6M |
| September 29, 2026 | 5.74 | 5.97 | 5.97 | 5.97 | 5.73 | 55.54M |
| September 28, 2026 | 5.8 | 5.74 | 5.74 | 5.84 | 5.7 | 44.15M |
| September 24, 2026 | 5.95 | 5.84 | 5.84 | 5.96 | 5.83 | 48.07M |
| September 23, 2026 | 6.04 | 5.96 | 5.96 | 6.06 | 5.96 | 46.96M |
| September 22, 2026 | 6.03 | 6.04 | 6.04 | 6.09 | 6.01 | 46.76M |
| September 21, 2026 | 6.09 | 6.04 | 6.04 | 6.12 | 6.01 | 59.31M |
| September 18, 2026 | 6.07 | 6.1 | 6.1 | 6.19 | 6.05 | 77.54M |
| September 17, 2026 | 6 | 5.98 | 5.98 | 6.1 | 5.96 | 57.64M |
| September 16, 2026 | 6.06 | 6.1 | 6.1 | 6.11 | 5.96 | 57.54M |
| September 15, 2026 | 6.08 | 6.06 | 6.06 | 6.09 | 5.97 | 51.9M |
| September 11, 2026 | 6.25 | 6.16 | 6.16 | 6.26 | 6.07 | 132.61M |
| September 10, 2026 | 6.63 | 6.42 | 6.42 | 6.63 | 6.39 | 80.63M |
| September 09, 2026 | 6.4 | 6.62 | 6.62 | 6.65 | 6.37 | 139.08M |
| September 08, 2026 | 6.28 | 6.38 | 6.38 | 6.43 | 6.26 | 100.57M |
| September 07, 2026 | 6.33 | 6.24 | 6.24 | 6.34 | 6.2 | 88.19M |
| September 04, 2026 | 6.5 | 6.36 | 6.36 | 6.53 | 6.32 | 88.35M |
| September 03, 2026 | 6.35 | 6.48 | 6.48 | 6.6 | 6.35 | 143.73M |
| September 02, 2026 | 6.35 | 6.26 | 6.26 | 6.37 | 6.15 | 82.17M |
| September 01, 2026 | 6.29 | 6.4 | 6.4 | 6.5 | 6.28 | 131.56M |
| August 31, 2026 | 6.26 | 6.24 | 6.24 | 6.27 | 6.13 | 68.36M |
| August 28, 2026 | 6.28 | 6.34 | 6.34 | 6.38 | 6.2 | 94.59M |
| August 27, 2026 | 6.21 | 6.24 | 6.24 | 6.27 | 6.18 | 67.79M |
| August 26, 2026 | 6.16 | 6.24 | 6.24 | 6.37 | 6.16 | 103.19M |
| August 25, 2026 | 6.14 | 6.15 | 6.15 | 6.18 | 6.08 | 56.05M |
| August 24, 2026 | 6.19 | 6.19 | 6.19 | 6.23 | 6.08 | 62.22M |
| August 21, 2026 | 6.03 | 6.19 | 6.19 | 6.21 | 5.94 | 88.23M |
| August 20, 2026 | 6.14 | 5.98 | 5.98 | 6.21 | 5.96 | 86.53M |
| August 19, 2026 | 6.15 | 6.07 | 6.07 | 6.18 | 6.06 | 73.81M |
| August 18, 2026 | 6.3 | 6.25 | 6.25 | 6.36 | 6.19 | 72.4M |
| August 17, 2026 | 6.24 | 6.36 | 6.36 | 6.37 | 6.17 | 117.61M |
| August 14, 2026 | 6.19 | 6.18 | 6.18 | 6.23 | 6.12 | 77.83M |
| August 13, 2026 | 6.63 | 6.27 | 6.27 | 6.66 | 6.24 | 224.88M |
| August 12, 2026 | 6.67 | 6.72 | 6.72 | 6.94 | 6.67 | 191.53M |
| August 11, 2026 | 6.8 | 6.6 | 6.6 | 7.14 | 6.58 | 226.87M |
AD
