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 ¥873.51 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥764.19, while ¥1000 invested 1 year ago would be worth ¥1,555.42. This corresponds to total returns of -12.65%, -23.58%, 55.54%, respectively, with annualized returns of -1.34%, -5.23%, 55.54%.

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
November 11, 2026	13.25	13.19	13.19	13.58	12.77	99.32M
November 10, 2026	12.96	13.3	13.3	13.55	12.85	101.63M
November 09, 2026	12.98	12.78	12.78	13.74	12.74	134.63M
November 06, 2026	12.51	12.59	12.59	12.95	12.51	53.8M
November 05, 2026	12.56	12.99	12.99	13.27	12.51	77.56M
November 04, 2026	12.24	12.68	12.68	12.73	11.83	116.19M
November 03, 2026	12.41	12.16	12.16	12.73	12.12	61.98M
November 02, 2026	12.35	12.53	12.53	12.64	11.73	93.06M
October 30, 2026	12.71	12.26	12.26	13.32	12.25	135.94M
October 29, 2026	12.29	12.9	12.9	13.39	12.22	144.97M
October 28, 2026	12.28	12.4	12.4	12.53	11.81	65.91M
October 27, 2026	12.69	12.01	12.01	12.74	12	38.06M
October 26, 2026	12.73	12.61	12.61	12.98	12.5	40.01M
October 23, 2026	12.37	12.86	12.86	12.91	11.84	68.33M
October 22, 2026	13.28	12.66	12.66	13.35	12.65	48.97M
October 21, 2026	13.11	13.13	13.13	13.72	13.06	73.96M
October 20, 2026	12.9	12.94	12.94	13.05	12.72	33.68M
October 19, 2026	12.91	12.98	12.98	13.07	12.54	46.82M
October 16, 2026	12.77	12.95	12.95	13.43	12.7	70.68M
October 15, 2026	12.79	12.55	12.55	12.91	12.51	39.25M
October 14, 2026	13.12	13.06	13.06	13.41	12.8	42.43M
October 13, 2026	12.69	13.18	13.18	13.23	12.31	52.74M
October 12, 2026	13.42	12.83	12.83	13.47	12.83	42.35M
October 09, 2026	13.86	13.42	13.42	14	12.93	65.07M
October 08, 2026	13.73	13.83	13.83	14.83	13.68	83.39M
September 30, 2026	14.02	13.68	13.68	14.08	13.61	36.99M
September 29, 2026	14	13.87	13.87	14.42	13.86	51.73M
September 28, 2026	14.42	14.06	14.06	14.88	13.98	82.49M
September 24, 2026	14.3	14.56	14.56	15.15	14.26	113.3M
September 23, 2026	14.54	14.31	14.31	14.7	14.3	35.93M
September 22, 2026	15.03	14.75	14.75	15.2	14.7	42.52M
September 21, 2026	14.96	15.02	15.02	15.25	14.88	50.48M
September 18, 2026	14.54	14.93	14.93	15.24	14.53	57.19M
September 17, 2026	14.69	14.49	14.49	14.89	14.43	40.4M
September 16, 2026	14.41	14.8	14.8	14.91	14.35	54.54M
September 15, 2026	14.58	14.41	14.41	14.72	14.37	34.01M
September 11, 2026	14.9	14.75	14.75	15.08	14.46	63.85M
September 10, 2026	14.73	14.99	14.99	15.18	14.61	76.17M
September 09, 2026	14.6	14.77	14.77	14.87	14.51	53.75M
September 08, 2026	14.27	14.64	14.64	14.89	14.23	60.71M
September 07, 2026	14.78	14.35	14.35	14.79	14.25	57.05M
September 04, 2026	14.3	14.61	14.61	15.25	14.23	102.4M
September 03, 2026	14.38	14.2	14.2	14.52	14.16	34.92M
September 02, 2026	14.27	14.39	14.39	14.5	14.18	45.27M
September 01, 2026	14.2	14.37	14.37	14.48	14.12	45.72M
August 31, 2026	14	14.22	14.22	14.33	13.9	38.57M
August 28, 2026	13.99	14.16	14.16	14.35	13.95	49.59M
August 27, 2026	13.85	14.04	14.04	14.05	13.71	35.5M
August 26, 2026	13.82	13.86	13.86	13.97	13.67	35.32M
August 25, 2026	13.38	13.83	13.83	13.91	13.25	45.07M
August 24, 2026	13.8	13.46	13.46	13.89	13.27	47.9M
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