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 ¥308.46 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 ¥1,025.7, while ¥1000 invested 1 year ago would be worth ¥424.38. This corresponds to total returns of -69.15%, 2.57%, -57.56%, respectively, with annualized returns of -16.96%, 0.51%, -57.56%.

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
November 11, 2026	35	35.98	35.98	36.22	34.58	3.79M
November 10, 2026	34.25	35.08	35.08	35.13	34.06	3.38M
November 09, 2026	33.99	33.58	33.58	35.5	33.34	3.24M
November 06, 2026	33.33	33.41	33.41	34.37	33	3.25M
November 05, 2026	32.78	35.38	35.38	35.66	32.35	4.63M
November 04, 2026	32.63	32.88	32.88	33.97	31.56	4.71M
November 03, 2026	34	32.66	32.66	34.86	32.59	4.54M
November 02, 2026	30.57	34.3	34.3	35.27	28.9	5.96M
October 30, 2026	30.81	30.02	30.02	32.48	29.93	4.05M
October 29, 2026	34.45	32.85	32.85	34.78	32.8	4.55M
October 28, 2026	34.7	35.66	35.66	36.88	34.25	5.98M
October 27, 2026	36.31	35.25	35.25	37.56	35.01	6.82M
October 26, 2026	41.7	36.74	36.74	42.31	36.2	10.8M
October 23, 2026	37.85	43	43	47	36.31	11.65M
October 22, 2026	36.3	39.3	39.3	40.88	35	11.68M
October 21, 2026	31.56	37.56	37.56	37.56	31.3	8.37M
October 20, 2026	29.13	31.3	31.3	31.5	28.95	2.44M
October 19, 2026	29.8	29.2	29.2	29.89	28.28	1.84M
October 16, 2026	28.88	29.27	29.27	29.7	28.82	1.79M
October 15, 2026	29.09	28.48	28.48	29.78	28.33	1.58M
October 14, 2026	30.43	29.81	29.81	30.48	29.71	1.42M
October 13, 2026	29.7	30.43	30.43	30.77	28.65	1.73M
October 12, 2026	29.85	29.92	29.92	30.39	29.29	1.78M
October 09, 2026	30	29.99	29.99	30.2	28.1	2.56M
October 08, 2026	30.17	29.87	29.87	32.9	29.71	2.45M
September 30, 2026	31.02	30.27	30.27	31.05	29.84	1.32M
September 29, 2026	30.2	30.85	30.85	31.26	29.99	1.32M
September 28, 2026	31.28	30.2	30.2	31.28	29.55	1.63M
September 24, 2026	31.3	30.7	30.7	31.53	30.6	1.71M
September 23, 2026	33.38	31.18	31.18	33.43	31.12	3.33M
September 22, 2026	31.97	32.5	32.5	32.72	31.3	2.77M
September 21, 2026	32.15	31.56	31.56	32.85	31.48	2.19M
September 18, 2026	31.64	32.05	32.05	32.62	31.47	2.24M
September 17, 2026	31.5	31.26	31.26	31.67	30.82	1.24M
September 16, 2026	31.35	31.44	31.44	31.75	30.5	1.15M
September 15, 2026	31.11	31.07	31.07	31.89	30.95	1.43M
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