Addsino Co., Ltd. (000547.SZ) SHZ

Currency In CNY

000547.SZ Historical Return

If you invested ¥1000 in Addsino Co., Ltd. (000547.SZ) 10 years ago, it would be worth ¥919.21 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥602.95, while ¥1000 invested 1 year ago would be worth ¥1,595.4. This corresponds to total returns of -8.08%, -39.7%, 59.54%, respectively, with annualized returns of -0.84%, -9.62%, 59.54%.

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

000547.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.7	13.88	13.88	13.98	13.58	46.66M
August 20, 2026	14.51	13.86	13.86	14.52	13.69	79.18M
August 19, 2026	16.02	14.33	14.33	16.19	14.33	153.62M
August 18, 2026	16.11	15.92	15.92	16.13	15.67	39.74M
August 17, 2026	15.96	16.03	16.03	16.04	15.65	41.3M
August 14, 2026	15.79	15.66	15.66	15.96	15.33	42.36M
August 13, 2026	16.11	15.78	15.78	16.33	15.78	49.56M
August 12, 2026	15.65	16.01	16.01	16.06	15.6	52.28M
August 11, 2026	15.5	15.68	15.68	15.89	15.01	92.05M
August 10, 2026	16.08	16.39	16.39	16.46	15.6	84.29M
August 07, 2026	15.75	15.98	15.98	16.03	15.44	73.21M
August 06, 2026	15.25	15.66	15.66	15.77	15.2	79.92M
August 05, 2026	15.07	15.39	15.39	15.44	15.05	67.28M
August 04, 2026	14.71	15.06	15.06	15.14	14.56	71.96M
August 03, 2026	14.17	14.57	14.57	14.7	14.1	63.07M
July 31, 2026	13.97	14.17	14.17	14.35	13.96	70.69M
July 30, 2026	14.1	13.75	13.75	14.23	13.65	51M
July 29, 2026	14.17	14.18	14.18	14.27	13.76	54.89M
July 28, 2026	14.05	14.17	14.17	14.49	14.05	55.9M
July 27, 2026	13.83	14.23	14.23	14.25	13.54	66.56M
July 24, 2026	14.24	13.83	13.83	14.57	13.8	97.77M
July 23, 2026	13.82	14.31	14.31	14.6	13.68	117.04M
July 22, 2026	13.5	13.95	13.95	14.74	13.41	128.69M
July 21, 2026	13.3	13.62	13.62	13.64	12.23	93.42M
July 20, 2026	13.85	13.15	13.15	13.89	12.87	78.73M
July 17, 2026	14.47	13.61	13.61	14.5	13.4	78.82M
July 16, 2026	14.63	14.54	14.54	14.91	14.41	60.87M
July 15, 2026	15.15	14.79	14.79	15.22	14.71	98.95M
July 14, 2026	15.55	15.14	15.14	15.55	14.72	143.88M
July 13, 2026	17.98	16.35	16.35	17.98	16.35	163.96M
July 10, 2026	16.45	18.17	18.17	18.17	16.23	134.1M
July 09, 2026	16.04	16.52	16.52	16.57	15.55	80.63M
July 08, 2026	16.68	16.04	16.04	16.94	16.02	75.12M
July 07, 2026	17.49	16.66	16.66	17.93	16.57	100.6M
July 06, 2026	19.33	17.7	17.7	19.74	17.7	172.05M
July 03, 2026	18.8	19.39	19.39	20.42	18.72	207.46M
July 02, 2026	19.06	18.56	18.56	19.7	18.5	93.08M
July 01, 2026	19.06	19.34	19.34	19.68	19	96.63M
June 30, 2026	18.45	19.15	19.15	19.25	18.25	109.79M
June 29, 2026	18.72	18.3	18.3	18.85	18.15	96.02M
June 26, 2026	18.42	18.86	18.86	19.33	17.75	151.09M
June 25, 2026	18.91	18.52	18.52	19.35	18.41	77.45M
June 24, 2026	18.77	19.09	19.09	19.27	18.18	81.3M
June 23, 2026	19.73	18.86	18.86	19.8	18.78	74.25M
June 22, 2026	19.61	19.66	19.66	19.85	18.82	104.65M
June 18, 2026	19.9	19.72	19.72	20.15	19.42	95.15M
June 17, 2026	19.96	20.05	20.05	20.8	19.9	122.25M
June 16, 2026	20.2	19.96	19.96	20.5	19.8	122.05M
June 15, 2026	19.99	19.92	19.92	19.99	19.3	160.39M
June 12, 2026	19.03	20.65	20.65	20.65	18.99	92.27M
June 11, 2026	18.62	18.77	18.77	18.93	18.44	68.81M
June 10, 2026	19.34	18.87	18.87	19.73	18.62	87.6M
June 09, 2026	20.11	19.49	19.49	20.19	19.08	103.88M
June 08, 2026	19.86	20.07	20.07	21.49	19.8	144.06M
June 05, 2026	20.02	20.47	20.47	20.87	19.65	140.13M
June 04, 2026	19.95	19.9	19.9	20.23	19.72	54.12M
June 03, 2026	20	20.15	20.15	20.96	19.86	97.42M
June 02, 2026	20.43	20.03	20.03	20.43	18.99	97.78M
June 01, 2026	20.12	20.1	20.1	20.61	20.06	64.08M
May 29, 2026	21.67	20.3	20.3	21.77	20.09	108.34M