Zhuzhou Huarui Precision Cutting Tools Co.,Ltd (688059.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688059.SS Historical Return
If you invested ¥1000 in Zhuzhou Huarui Precision Cutting Tools Co.,Ltd (688059.SS) since IPO date, it would be worth ¥2,800.54 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,313.54, while ¥1000 invested 1 year ago would be worth ¥1,540.54. This corresponds to total returns of 180.05%, 31.35%, 54.05%, respectively, with annualized returns of 20.22%, 5.61%, 54.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688059.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 82.8 | 82.28 | 82.28 | 82.99 | 78.2 | 3.97M |
| September 10, 2026 | 85.41 | 83.75 | 83.75 | 85.69 | 83.64 | 2.73M |
| September 09, 2026 | 88.17 | 86.2 | 86.2 | 90.5 | 85.82 | 3.26M |
| September 08, 2026 | 89.23 | 88.07 | 88.07 | 89.48 | 85.99 | 3.79M |
| September 07, 2026 | 84.8 | 89.33 | 89.33 | 91.41 | 84.65 | 6.06M |
| September 04, 2026 | 90 | 84.63 | 84.63 | 90.85 | 84 | 4.6M |
| September 03, 2026 | 86.94 | 88.82 | 88.82 | 89.99 | 84.88 | 4.67M |
| September 02, 2026 | 83.66 | 86.21 | 86.21 | 86.96 | 82.45 | 3.31M |
| September 01, 2026 | 89.49 | 84.5 | 84.5 | 89.9 | 84.26 | 4.65M |
| August 31, 2026 | 86.44 | 89.78 | 89.78 | 91.1 | 85.52 | 4.06M |
| August 28, 2026 | 88.32 | 88 | 88 | 90.69 | 87 | 3.47M |
| August 27, 2026 | 85.13 | 89.26 | 89.26 | 90.85 | 85.13 | 3.83M |
| August 26, 2026 | 85.99 | 85.13 | 85.13 | 86.58 | 83.08 | 3.06M |
| August 25, 2026 | 86 | 85.99 | 85.99 | 86.5 | 81.56 | 4.18M |
| August 24, 2026 | 91.95 | 86.97 | 86.97 | 91.99 | 84.56 | 3.98M |
| August 21, 2026 | 90.9 | 91.39 | 91.39 | 93.18 | 89 | 3.5M |
| August 20, 2026 | 91.54 | 90.8 | 90.8 | 93.3 | 89.5 | 3.6M |
| August 19, 2026 | 93.5 | 90.2 | 90.2 | 95.37 | 89 | 6.33M |
| August 18, 2026 | 96.32 | 96.9 | 96.9 | 98.8 | 94.71 | 5.49M |
| August 17, 2026 | 94.47 | 97.08 | 97.08 | 97.24 | 92.22 | 7.55M |
| August 14, 2026 | 94.61 | 95.21 | 95.21 | 95.72 | 91.8 | 5.97M |
| August 13, 2026 | 98.07 | 94.61 | 94.61 | 99.15 | 93.85 | 6.6M |
| August 12, 2026 | 95 | 96.28 | 96.28 | 98 | 93.87 | 4.69M |
| August 11, 2026 | 94.75 | 95.4 | 95.4 | 98.65 | 94.22 | 6.58M |
| August 10, 2026 | 96.05 | 94.65 | 94.65 | 97.47 | 91.92 | 5.94M |
| August 07, 2026 | 93.48 | 95.04 | 95.04 | 96.8 | 90.5 | 9.04M |
| August 06, 2026 | 86.44 | 93.43 | 93.43 | 96.18 | 85.7 | 11.22M |
| August 05, 2026 | 74.73 | 88.29 | 88.29 | 88.5 | 73.73 | 9.82M |
| August 04, 2026 | 71.23 | 74.96 | 74.96 | 75.58 | 69.98 | 6.42M |
| August 03, 2026 | 72 | 69.49 | 69.49 | 73.57 | 68.8 | 5.94M |
| July 31, 2026 | 73.4 | 72.32 | 72.32 | 78.5 | 72.16 | 6.43M |
| July 30, 2026 | 74.94 | 68.41 | 68.41 | 74.94 | 67.9 | 5.85M |
| July 29, 2026 | 76.01 | 74.94 | 74.94 | 76.99 | 71.1 | 6.83M |
| July 28, 2026 | 78.91 | 76.01 | 76.01 | 80.3 | 75.05 | 5.59M |
| July 27, 2026 | 77.1 | 78.87 | 78.87 | 79.08 | 74.27 | 5.26M |
| July 23, 2026 | 80.19 | 78.16 | 78.16 | 83 | 77.02 | 6.25M |
| July 22, 2026 | 81.5 | 79.5 | 79.5 | 84 | 78.23 | 8.74M |
| July 21, 2026 | 69 | 81.18 | 81.18 | 81.78 | 61.5 | 14.62M |
| July 20, 2026 | 80.98 | 68.15 | 68.15 | 83.98 | 68.15 | 15.61M |
| July 17, 2026 | 100.07 | 85.19 | 85.19 | 100.07 | 84.72 | 8.13M |
| July 16, 2026 | 104.91 | 100.51 | 100.51 | 108.21 | 99.55 | 5.59M |
| July 15, 2026 | 115.14 | 106.21 | 105.61 | 116.43 | 105.51 | 5.77M |
| July 14, 2026 | 109.29 | 113.84 | 113.2 | 115.24 | 106.54 | 7M |
| July 13, 2026 | 120.11 | 107.14 | 106.53 | 120.11 | 106.8 | 7.94M |
| July 10, 2026 | 125.47 | 119.36 | 118.69 | 127.84 | 119.27 | 5.42M |
| July 09, 2026 | 124.64 | 123.86 | 123.16 | 124.64 | 116.85 | 5.83M |
| July 08, 2026 | 128.41 | 121.16 | 120.48 | 130.71 | 120 | 5.24M |
| July 07, 2026 | 132.14 | 128.57 | 127.84 | 135.61 | 127.06 | 5.38M |
| July 06, 2026 | 144.9 | 133.71 | 132.95 | 148.21 | 132.94 | 6.84M |
| July 03, 2026 | 152.74 | 143.77 | 142.96 | 155.36 | 143.77 | 7.21M |
| July 02, 2026 | 150 | 155.55 | 154.67 | 164.55 | 142.86 | 9.03M |
| July 01, 2026 | 148.56 | 153.57 | 152.7 | 154.88 | 146.43 | 8.23M |
| June 30, 2026 | 142.06 | 142.65 | 141.84 | 144.14 | 138.57 | 4.36M |
| June 29, 2026 | 142.5 | 142.06 | 141.26 | 146.7 | 137.12 | 5.81M |
| June 26, 2026 | 147.76 | 144.29 | 143.47 | 152.04 | 142.86 | 4.77M |
| June 25, 2026 | 148.57 | 149.29 | 148.45 | 151.86 | 144.92 | 5.61M |
| June 24, 2026 | 144.8 | 148.09 | 147.25 | 153.41 | 144.8 | 5.21M |
| June 23, 2026 | 150.71 | 148.91 | 148.07 | 152.86 | 140.57 | 6.36M |
| June 22, 2026 | 152.84 | 151.21 | 150.36 | 159.71 | 147.51 | 7.8M |
| June 18, 2026 | 138.81 | 147.08 | 146.25 | 152.5 | 137.86 | 6.69M |
AD
