HCR Co., Ltd (688500.SS) SHH

Currency In CNY

688500.SS Historical Return

If you invested ¥1000 in HCR Co., Ltd (688500.SS) since IPO date, it would be worth ¥294.76 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 ¥927.35, while ¥1000 invested 1 year ago would be worth ¥420.14. This corresponds to total returns of -70.52%, -7.26%, -57.99%, respectively, with annualized returns of -17.99%, -1.5%, -57.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688500.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	32.28	32.04	32.04	32.28	30.9	1.21M
September 10, 2026	32.5	32.61	32.61	33.76	32	1.88M
September 09, 2026	33.83	32.68	32.68	33.83	32.54	1.29M
September 08, 2026	33.68	33.74	33.74	34.67	33.4	1.85M
September 07, 2026	34.75	33.71	33.71	35.07	33.6	1.85M
September 04, 2026	35.28	35.1	35.1	36.65	34.8	2.02M
September 03, 2026	35.44	35.16	35.16	36.2	34.7	1.79M
September 02, 2026	36.31	35.22	35.22	37.15	35	2.94M
September 01, 2026	38.42	36.93	36.93	39.3	36.26	3.29M
August 31, 2026	34.27	38.8	38.8	39.33	34.16	4.13M
August 28, 2026	34.82	34.6	34.6	36.09	34.6	1.98M
August 27, 2026	35.56	34.6	34.6	36.08	33.71	1.71M
August 26, 2026	37	36.09	36.09	37	35.55	1.12M
August 25, 2026	35.31	36.58	36.58	36.75	35.06	992,977
August 24, 2026	37.11	35.72	35.72	37.21	35.15	1.09M
August 21, 2026	36.26	36.72	36.72	37.16	35.66	1.34M
August 20, 2026	37.24	36.4	36.4	37.75	36.21	1.74M
August 19, 2026	36.72	37.16	37.16	39.42	36.72	2.43M
August 18, 2026	38.56	37.76	37.76	39.3	37.41	1.73M
August 17, 2026	37.55	38.4	38.4	38.65	37.12	1.1M
August 14, 2026	37.71	37.55	37.55	38.17	37	1.26M
August 13, 2026	39.38	37.58	37.58	39.79	37.55	1.82M
August 12, 2026	38.09	39.07	39.07	40.18	38	1.87M
August 11, 2026	35.81	38.48	38.48	39.64	35.81	2.18M
August 10, 2026	36.79	36.91	36.91	37.42	35.59	1.51M
August 07, 2026	36.42	36.65	36.65	37	34.61	1.94M
August 06, 2026	34.44	35.91	35.91	36.49	34.44	2.5M
August 05, 2026	34	35.89	35.89	36.86	33.48	2.56M
August 04, 2026	32.6	34.1	34.1	34.75	32.41	1.81M
August 03, 2026	33.36	32.3	32.3	33.36	31.73	1.43M
July 31, 2026	30.06	32.34	32.34	33.12	30.06	2.27M
July 30, 2026	30.5	29.91	29.91	31.6	29.68	1.66M
July 29, 2026	31.38	30.81	30.81	31.38	30.3	1.89M
July 28, 2026	30.2	31.08	31.08	32.12	30.2	2.37M
July 27, 2026	32.33	30.93	30.93	32.33	30.04	2.91M
July 24, 2026	30.87	31.29	31.29	32.15	29.88	2.71M
July 23, 2026	29.4	31.21	31.21	31.23	28.94	4.02M
July 22, 2026	30.65	29	29	32	28.94	4.9M
July 21, 2026	27.46	30.22	30.22	32.87	25.79	7.33M
July 20, 2026	27.46	27.46	27.46	27.46	27.46	2.03M
July 17, 2026	37.68	34.33	34.33	38.81	34	2.41M
July 16, 2026	37.41	38.05	38.05	39.53	37.21	1.19M
July 15, 2026	37.74	38.1	38.1	39.33	37.21	1.64M
July 14, 2026	37.6	37.94	37.94	38.63	36.33	1.43M
July 13, 2026	39.16	38.05	38.05	40.35	37.76	1.73M
July 10, 2026	39.53	40.71	40.71	41.85	39.07	2.03M
July 09, 2026	39	40.04	40.04	40.29	37.7	2.29M
July 08, 2026	38.38	38.26	38.26	38.89	37.44	2.27M
July 07, 2026	41.98	37.8	37.8	41.98	37.75	3.38M
July 06, 2026	42.54	42.02	42.02	44.5	41.85	1.97M
July 03, 2026	44.98	42.8	42.8	45.09	42.8	2.19M
July 02, 2026	45.2	45	45	48.88	44.41	3.29M
July 01, 2026	45.33	44.95	44.95	46.91	44.7	1.9M
June 30, 2026	43	45.33	45.33	45.69	42.69	2.21M
June 29, 2026	44.06	42.92	42.92	45.15	41.9	2.47M
June 26, 2026	46.01	44.82	44.82	46.71	44.2	2.83M
June 25, 2026	47.73	46.51	46.51	47.73	45.57	2.54M
June 24, 2026	46.6	47.67	47.67	48.7	44.88	2.65M
June 23, 2026	50.16	47.8	47.8	50.41	47.39	2.02M
June 22, 2026	51.99	49.18	49.18	52.18	47.51	4.27M