HCR Co., Ltd (688500.SS) SHH

48.28

-1.72(-3.44%)

Updated at April 23 03:00PM

Currency In CNY

688500.SS Historical Return

If you invested ¥1000 in HCR Co., Ltd (688500.SS) since IPO date, it would be worth ¥444.16 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,289.53, while ¥1000 invested 1 year ago would be worth ¥1,609.87. This corresponds to total returns of -55.58%, 28.95%, 60.99%, respectively, with annualized returns of -13.12%, 5.21%, 60.99%.

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
April 22, 2026	50.33	50	50	50.47	49.6	1.29M
April 21, 2026	51.5	50.7	50.7	52.4	49.29	2.58M
April 20, 2026	52.5	51.58	51.58	52.55	51.17	1.81M
April 17, 2026	53.23	52.27	52.27	53.59	51.77	2.16M
April 16, 2026	48.15	53.66	53.66	54.75	48.15	4.99M
April 15, 2026	49.4	48.1	48.1	50.45	47.82	1.19M
April 14, 2026	48.5	49.67	49.67	51	48.5	1.12M
April 13, 2026	48.35	48.2	48.2	48.49	47.8	1.15M
April 10, 2026	49.06	48.87	48.87	49.88	48.53	883,224
April 09, 2026	50.72	48.91	48.91	50.98	48.61	1.49M
April 08, 2026	48.82	51.17	51.17	51.33	48.82	1.52M
April 07, 2026	48.07	47.8	47.8	48.91	47.63	838,149
April 03, 2026	51.06	48.5	48.5	51.5	48.5	1.08M
April 02, 2026	51.76	49.68	49.68	52.23	49.5	1.17M
April 01, 2026	52.5	52.34	52.34	53.18	51.85	796,409
March 31, 2026	52.1	51.8	51.8	53.55	51.75	1.52M
March 30, 2026	51.93	52.1	52.1	53.31	51.2	982,530
March 27, 2026	51.31	52.45	52.45	53.5	50.23	1.33M
March 26, 2026	51.88	51.2	51.2	53.18	50.88	1.5M
March 25, 2026	51.58	51.69	51.69	52.71	51	1.63M
March 24, 2026	49.11	50.76	50.76	50.96	48.99	1.72M
March 23, 2026	52.49	48.2	48.2	52.49	47.8	1.98M
March 20, 2026	53.7	53.1	53.1	54.65	52.8	1.77M
March 19, 2026	53.5	53.7	53.7	54.07	51.8	2.09M
March 18, 2026	52.65	54.13	54.13	54.38	52.18	1.62M
March 17, 2026	52.69	52.62	52.62	54.7	52.08	2.51M
March 16, 2026	51.98	52.4	52.4	52.63	51.4	1.62M
March 13, 2026	53.24	51.86	51.86	53.5	51.8	2.49M
March 12, 2026	50.81	53.71	53.71	55.45	50.75	4.73M
March 11, 2026	52.22	50.9	50.9	52.97	50.69	2.28M
March 10, 2026	52	51.8	52.2	52.79	51.29	1.04M
March 09, 2026	49.3	51.17	51.17	51.63	49	2.29M
March 06, 2026	50.2	51.9	51.9	52.98	50.1	2.65M
March 05, 2026	51.02	50.47	50.47	51.19	49.96	1.83M
March 04, 2026	49.52	49.4	49.52	50.56	48.08	1.75M
March 03, 2026	52.56	49.7	49.7	53.5	49	2.6M
March 02, 2026	56	52.56	52.56	56	51.9	4.12M
February 27, 2026	56.86	56.89	56.89	57.38	56.06	1.84M
February 26, 2026	59.2	56.87	56.87	59.9	56.5	2.97M
February 25, 2026	60.47	59.72	59.72	60.47	59.4	1.32M
February 24, 2026	62.45	59.8	59.8	62.49	59.51	2.16M
February 13, 2026	62.17	62.45	62.45	63.16	61.07	1.66M
February 12, 2026	59.83	62.2	62.2	62.8	59.83	2.18M
February 11, 2026	63.1	60.14	60.14	63.22	60	2.23M
February 10, 2026	63.89	62.92	62.92	63.89	62.3	2.12M
February 09, 2026	59.5	63.5	63.5	64.5	59.5	3.36M
February 06, 2026	59.12	58.82	58.82	59.98	58.31	1.15M
February 05, 2026	59.98	59.57	59.57	60.43	59.08	1.04M
February 04, 2026	61.8	60.15	60.15	62.5	59.55	2.43M
February 03, 2026	61.63	61.58	61.58	62.3	60.74	1.6M
February 02, 2026	61.5	61.28	61.28	63.15	60.6	1.69M
January 30, 2026	62.28	61.76	61.76	63.57	61.44	2.58M
January 29, 2026	62.02	63.16	63.16	66.5	60.82	3.48M
January 28, 2026	63.55	62.01	62.01	64.71	61.89	2.29M
January 27, 2026	62.89	63.57	63.57	63.97	62.1	1.95M
January 26, 2026	64.44	63.48	63.48	64.9	61.75	3.35M
January 23, 2026	65.22	64.56	64.56	66.68	63.29	3.28M
January 22, 2026	64.96	65.22	65.22	65.83	63.03	2.98M
January 21, 2026	65.27	64.86	64.86	66.5	64.66	2.42M
January 20, 2026	68.37	66.09	66.09	69.27	65.21	2.98M