HCR Co., Ltd (688500.SS) SHH

52.31

-3.41(-6.12%)

Updated at June 02 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 ¥481.23 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,414.55, while ¥1000 invested 1 year ago would be worth ¥1,687.42. This corresponds to total returns of -51.88%, 41.45%, 68.74%, respectively, with annualized returns of -11.69%, 7.18%, 68.74%.

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
June 01, 2026	52.28	55.72	55.72	56.6	51.12	4.07M
May 29, 2026	56.8	51.71	51.71	57.09	51.25	3.4M
May 28, 2026	58.55	56.86	56.86	58.83	54.52	3.78M
May 27, 2026	63.2	58.25	58.25	63.88	57.93	4.18M
May 26, 2026	60.5	63.26	63.26	64.66	59.81	5.09M
May 25, 2026	58.72	60.46	60.46	60.95	57.8	3.48M
May 22, 2026	57.66	58.69	58.69	59.97	56.77	3.22M
May 21, 2026	60.23	57.66	57.66	62.21	57.16	4.36M
May 20, 2026	57.34	60.63	60.63	60.78	56.8	4.3M
May 19, 2026	59.26	57.91	57.91	59.99	57.37	4.87M
May 18, 2026	58	58.77	58.77	60.1	55.51	5M
May 15, 2026	55.29	58.82	58.82	60.57	54.19	8.26M
May 14, 2026	49.5	55.26	55.26	56.41	48.3	8.97M
May 13, 2026	47.16	49.06	49.06	49.67	46.88	1.88M
May 12, 2026	49	47.63	47.63	49.18	47.22	2.25M
May 11, 2026	50.08	49.06	49.06	50.87	48.91	2.84M
May 08, 2026	49.8	49.8	49.8	50.87	48.81	2.3M
May 07, 2026	48.08	49.65	49.65	50.46	47.98	2.61M
May 06, 2026	47.32	48.09	48.09	48.75	47.3	1.77M
April 30, 2026	47.21	46.63	46.63	47.33	46.2	1.29M
April 29, 2026	46.6	47.47	47.47	48.26	46.3	1.44M
April 28, 2026	47.57	46.6	46.6	48.85	46.6	1.89M
April 27, 2026	49.98	48	48	49.98	47.2	2.73M
April 24, 2026	48.5	49.5	49.5	50.23	48	2.06M
April 23, 2026	50	48.28	48.28	50.18	47.7	2.35M
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