Guizhou Zhenhua New Material Co., Ltd. (688707.SS) SHH

16.49

-0.45(-2.66%)

Updated at May 14 01:19PM

Currency In CNY

688707.SS Historical Return

If you invested ¥1000 in Guizhou Zhenhua New Material Co., Ltd. (688707.SS) since IPO date, it would be worth ¥363.06 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥514.83, while ¥1000 invested 1 year ago would be worth ¥1,410.61. This corresponds to total returns of -63.69%, -48.52%, 41.06%, respectively, with annualized returns of -19.52%, -19.85%, 41.06%.

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

688707.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	16.9	16.94	16.94	17.3	16.62	19.47M
May 12, 2026	17.21	16.99	16.99	17.23	16.67	22.91M
May 11, 2026	17.66	17.26	17.26	17.95	17.11	30.29M
May 08, 2026	17.5	17.53	17.53	18.85	17.35	40.99M
May 07, 2026	17.76	17.48	17.48	18.03	17.19	32.78M
May 06, 2026	16.5	17.81	17.81	18.36	16.5	42.23M
April 30, 2026	17.18	16.52	16.52	17.23	16.47	30.55M
April 29, 2026	17.14	17.19	17.19	17.39	16.43	33.12M
April 28, 2026	16.23	17.31	17.31	18.37	16.23	47.53M
April 27, 2026	16	16.15	16.15	16.65	15.61	43.1M
April 24, 2026	16.15	16.74	16.74	17.72	16.15	45.83M
April 23, 2026	16.32	16.48	16.48	17.49	16.1	55.07M
April 22, 2026	17.51	16.8	16.8	18.7	16.56	73.48M
April 21, 2026	15.36	16.38	16.38	17.39	15.36	49.42M
April 20, 2026	15.32	14.64	14.64	15.54	14.48	19.37M
April 17, 2026	14.02	15.39	15.39	15.54	13.99	24.17M
April 16, 2026	14.05	14.02	14.02	14.25	13.92	7.07M
April 15, 2026	14.05	13.93	13.93	14.39	13.78	11.69M
April 14, 2026	13.51	14.1	14.1	14.21	13.5	8.5M
April 13, 2026	13.36	13.52	13.52	13.63	13.33	6.03M
April 10, 2026	13.14	13.41	13.41	13.75	13.14	7.61M
April 09, 2026	13.37	13.11	13.11	13.45	13.1	5.86M
April 08, 2026	13.3	13.5	13.5	13.51	13.15	6.76M
April 07, 2026	12.73	13.05	13.05	13.36	12.52	7.84M
April 03, 2026	12.88	12.47	12.47	13.12	12.44	5.07M
April 02, 2026	13.39	12.92	12.92	13.39	12.76	5.98M
April 01, 2026	13.2	13.33	13.33	13.66	13.06	9.11M
March 31, 2026	13.46	12.97	12.97	13.56	12.95	8.49M
March 30, 2026	13.98	13.56	13.56	13.98	13.22	10.57M
March 27, 2026	13.68	14	14	14.25	13.33	13.06M
March 26, 2026	13.18	13.68	13.68	14.31	13.06	16.62M
March 25, 2026	13.03	13.18	13.18	13.45	12.88	9.31M
March 24, 2026	13.19	13.03	13.03	13.28	12.39	8.69M
March 23, 2026	13.19	12.97	12.97	13.72	12.73	11.52M
March 20, 2026	13.5	13.44	13.44	14	13.33	9.49M
March 19, 2026	13.81	13.47	13.47	13.96	13.39	9.31M
March 18, 2026	14.08	13.98	13.98	14.19	13.7	6.17M
March 17, 2026	14.56	14.12	14.12	14.77	14	5.72M
March 16, 2026	14.52	14.61	14.61	14.79	14.45	5.66M
March 13, 2026	14.45	14.55	14.55	15.06	14.45	9.31M
March 12, 2026	14.63	14.45	14.45	14.7	14.37	5.38M
March 11, 2026	14.41	14.57	14.57	14.91	14.41	9.2M
March 10, 2026	14.28	14.37	14.41	14.58	14.28	3.06M
March 09, 2026	13.86	14.18	14.18	14.27	13.56	8.56M
March 06, 2026	14.12	14.09	14.09	14.18	13.76	5.07M
March 05, 2026	13.9	13.95	13.95	14.24	13.65	8.36M
March 04, 2026	13.51	13.66	13.65	13.94	13.51	5.2M
March 03, 2026	14.41	13.89	13.89	14.68	13.87	8.96M
March 02, 2026	14.95	14.49	14.49	14.95	14.21	10.24M
February 27, 2026	14.87	15.1	15.1	15.13	14.84	6.51M
February 26, 2026	14.75	15	15	15.33	14.68	13.86M
February 25, 2026	14.4	14.68	14.68	14.84	14.35	8.13M
February 24, 2026	14.49	14.35	14.35	14.56	14.32	4.25M
February 13, 2026	14.41	14.27	14.27	14.52	14.22	3.94M
February 12, 2026	14.29	14.32	14.32	14.4	14.12	4.03M
February 11, 2026	14.26	14.29	14.29	14.41	14.2	3.13M
February 10, 2026	14.38	14.27	14.27	14.4	14.2	4.58M
February 09, 2026	14.3	14.43	14.43	14.59	14.3	4.87M
February 06, 2026	14	14.2	14.2	14.43	13.81	5.04M
February 05, 2026	14.3	13.98	13.98	14.36	13.93	5.72M