Gpro Titanium Industry Co., Ltd. (000545.SZ) SHZ

2.53

-0.02(-0.78%)

Updated at June 02 03:04PM

Currency In CNY

000545.SZ Historical Return

If you invested ¥1000 in Gpro Titanium Industry Co., Ltd. (000545.SZ) 10 years ago, it would be worth ¥378.18 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 ¥704.74, while ¥1000 invested 1 year ago would be worth ¥947.57. This corresponds to total returns of -62.18%, -29.53%, -5.24%, respectively, with annualized returns of -9.26%, -6.76%, -5.24%.

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 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
March 04, 2026	3.27	3.36	3.4	3.52	3.27	100.92M