Gpro Titanium Industry Co., Ltd. (000545.SZ) SHZ
2.49
-0.04(-1.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000545.SZ Historical Return
If you invested ¥1000 in Gpro Titanium Industry Co., Ltd. (000545.SZ) 10 years ago, it would be worth ¥374.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥692.74, while ¥1000 invested 1 year ago would be worth ¥928.84. This corresponds to total returns of -62.59%, -30.73%, -7.12%, respectively, with annualized returns of -9.36%, -7.08%, -7.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000545.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.56 | 2.53 | 2.53 | 2.56 | 2.45 | 30.54M |
| June 01, 2026 | 2.44 | 2.55 | 2.55 | 2.6 | 2.41 | 38.06M |
| May 29, 2026 | 2.57 | 2.46 | 2.46 | 2.58 | 2.44 | 30.12M |
| May 28, 2026 | 2.49 | 2.56 | 2.56 | 2.58 | 2.45 | 33.89M |
| May 27, 2026 | 2.62 | 2.49 | 2.49 | 2.62 | 2.46 | 40.66M |
| May 26, 2026 | 2.66 | 2.62 | 2.62 | 2.66 | 2.58 | 31.38M |
| May 25, 2026 | 2.71 | 2.67 | 2.67 | 2.71 | 2.62 | 30.26M |
| May 22, 2026 | 2.63 | 2.68 | 2.68 | 2.69 | 2.55 | 37.09M |
| May 21, 2026 | 2.7 | 2.6 | 2.6 | 2.8 | 2.58 | 51.4M |
| May 20, 2026 | 2.83 | 2.71 | 2.71 | 2.83 | 2.69 | 42.58M |
| May 19, 2026 | 2.84 | 2.85 | 2.85 | 2.87 | 2.76 | 41.81M |
| May 18, 2026 | 2.91 | 2.83 | 2.83 | 2.91 | 2.81 | 52.75M |
| May 15, 2026 | 2.94 | 2.92 | 2.92 | 3 | 2.9 | 37.38M |
| May 14, 2026 | 3.02 | 2.93 | 2.93 | 3.02 | 2.93 | 36.84M |
| May 13, 2026 | 3 | 3.02 | 3.02 | 3.05 | 2.97 | 41.22M |
| May 12, 2026 | 3.08 | 3 | 3 | 3.09 | 2.97 | 46.09M |
| May 11, 2026 | 3.11 | 3.08 | 3.08 | 3.12 | 3.04 | 60.19M |
| May 08, 2026 | 2.94 | 3.11 | 3.11 | 3.15 | 2.94 | 99.77M |
| May 07, 2026 | 3.02 | 2.96 | 2.96 | 3.05 | 2.93 | 55M |
| May 06, 2026 | 3.02 | 3.04 | 3.04 | 3.05 | 3 | 37.4M |
| April 30, 2026 | 3.04 | 3.02 | 3.02 | 3.07 | 2.99 | 40.95M |
| April 29, 2026 | 2.92 | 3.03 | 3.03 | 3.05 | 2.88 | 60.57M |
| April 28, 2026 | 2.88 | 2.92 | 2.92 | 2.96 | 2.86 | 45.91M |
| April 27, 2026 | 2.83 | 2.9 | 2.9 | 2.91 | 2.76 | 51.2M |
| April 24, 2026 | 2.88 | 2.91 | 2.91 | 2.93 | 2.83 | 38.94M |
| April 23, 2026 | 2.98 | 2.91 | 2.91 | 2.98 | 2.87 | 57.35M |
| April 22, 2026 | 2.99 | 3.01 | 3.01 | 3.03 | 2.97 | 31.64M |
| April 21, 2026 | 3.05 | 3.01 | 3.01 | 3.06 | 2.99 | 47.88M |
| April 20, 2026 | 3.03 | 3.08 | 3.08 | 3.09 | 3.01 | 44.32M |
| April 17, 2026 | 3.04 | 3.04 | 3.04 | 3.09 | 3 | 42.71M |
| April 16, 2026 | 3.06 | 3.04 | 3.04 | 3.07 | 2.95 | 52.55M |
| April 15, 2026 | 3.05 | 2.98 | 2.98 | 3.1 | 2.98 | 42.93M |
| April 14, 2026 | 3.07 | 3.05 | 3.05 | 3.08 | 2.99 | 40.28M |
| April 13, 2026 | 3 | 3.05 | 3.05 | 3.06 | 2.97 | 41.59M |
| April 10, 2026 | 3.06 | 3.02 | 3.02 | 3.11 | 3.02 | 42.69M |
| April 09, 2026 | 3.1 | 3.06 | 3.06 | 3.12 | 3.02 | 41.43M |
| April 08, 2026 | 3.06 | 3.13 | 3.13 | 3.13 | 2.98 | 61.6M |
| April 07, 2026 | 2.92 | 3.03 | 3.03 | 3.05 | 2.83 | 68.59M |
| April 03, 2026 | 3.06 | 2.89 | 2.89 | 3.07 | 2.83 | 59.34M |
| April 02, 2026 | 3.2 | 3.04 | 3.04 | 3.2 | 3.01 | 61.84M |
| April 01, 2026 | 3.25 | 3.2 | 3.2 | 3.3 | 3.17 | 54.71M |
| March 31, 2026 | 3.4 | 3.16 | 3.16 | 3.4 | 3.15 | 88.61M |
| March 30, 2026 | 3.44 | 3.43 | 3.43 | 3.52 | 3.33 | 63.69M |
| March 27, 2026 | 3.26 | 3.47 | 3.47 | 3.54 | 3.23 | 103.01M |
| March 26, 2026 | 3.42 | 3.31 | 3.31 | 3.49 | 3.28 | 77.28M |
| March 25, 2026 | 3.4 | 3.44 | 3.44 | 3.53 | 3.37 | 94.88M |
| March 24, 2026 | 3.3 | 3.38 | 3.38 | 3.38 | 3.14 | 98.66M |
| March 23, 2026 | 3.21 | 3.19 | 3.19 | 3.45 | 3.13 | 117.47M |
| March 20, 2026 | 3.41 | 3.29 | 3.29 | 3.52 | 3.28 | 112.2M |
| March 19, 2026 | 3.81 | 3.55 | 3.55 | 3.89 | 3.46 | 154.21M |
| March 18, 2026 | 3.91 | 3.79 | 3.79 | 3.94 | 3.64 | 140.36M |
| March 17, 2026 | 4 | 3.95 | 3.95 | 4.14 | 3.85 | 187.22M |
| March 16, 2026 | 3.86 | 4.08 | 4.08 | 4.33 | 3.86 | 260.15M |
| March 13, 2026 | 3.92 | 3.94 | 3.94 | 4.14 | 3.87 | 246.93M |
| March 12, 2026 | 4.16 | 3.94 | 3.94 | 4.16 | 3.91 | 333.91M |
| March 11, 2026 | 3.45 | 3.83 | 3.83 | 3.83 | 3.39 | 140M |
| March 10, 2026 | 3.41 | 3.48 | 3.48 | 3.59 | 3.41 | 79.47M |
| March 09, 2026 | 3.76 | 3.62 | 3.62 | 3.78 | 3.56 | 246.35M |
| March 06, 2026 | 3.41 | 3.75 | 3.75 | 3.75 | 3.4 | 210.72M |
| March 05, 2026 | 3.49 | 3.41 | 3.41 | 3.53 | 3.31 | 102.23M |
