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

26.47

+0.25(+0.95%)

Updated at April 24 12:11PM

Currency In CNY

000547.SZ Historical Return

If you invested ¥1000 in Addsino Co., Ltd. (000547.SZ) 10 years ago, it would be worth ¥1,757.64 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,483.74, while ¥1000 invested 1 year ago would be worth ¥3,808.63. This corresponds to total returns of 75.76%, 48.37%, 280.86%, respectively, with annualized returns of 5.8%, 8.22%, 280.86%.

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
April 23, 2026	27	26.22	26.22	27.14	26.2	143.77M
April 22, 2026	27.46	27.2	27.2	27.64	26.86	183.99M
April 21, 2026	28.7	28.01	28.01	29.07	27.52	224.46M
April 20, 2026	26.88	28.75	28.75	29.5	26.7	313.72M
April 17, 2026	27.12	26.98	26.98	27.9	26.85	208.66M
April 16, 2026	27.3	27.4	27.4	27.79	26.75	194.6M
April 15, 2026	27.18	27.67	27.67	28.57	26.97	243.18M
April 14, 2026	26.6	27.17	27.17	27.34	26.12	196.08M
April 13, 2026	26.14	26.42	26.42	26.8	26.14	88.93M
April 10, 2026	27.1	26.49	26.49	27.41	26.35	126.02M
April 09, 2026	27.18	26.78	26.78	27.5	26.65	133.63M
April 08, 2026	26.61	27.6	27.6	27.76	26.3	178.72M
April 07, 2026	25.77	25.93	25.93	26.28	25.57	104.09M
April 03, 2026	27.19	25.78	25.78	27.3	25.7	135.45M
April 02, 2026	27.79	27.03	27.03	28.21	26.91	126.72M
April 01, 2026	28.46	27.84	27.84	28.8	27.16	203.09M
March 31, 2026	28.67	28.46	28.46	29.78	28.2	250.43M
March 30, 2026	27.1	28.68	28.68	29.3	27.1	239.07M
March 27, 2026	27.02	27.36	27.36	28.43	26.8	182.52M
March 26, 2026	27.52	28.15	28.15	28.8	26.42	261.4M
March 25, 2026	26.7	27.07	27.07	27.45	26.68	178.58M
March 24, 2026	26.88	26.93	26.93	27.29	24.83	228.53M
March 23, 2026	27	26.29	26.29	28.01	26.05	167.31M
March 20, 2026	30.58	28	28	30.76	27.6	209.62M
March 19, 2026	30.51	30.36	30.36	31.33	30	165.96M
March 18, 2026	30.24	31.4	31.4	32	29.89	220.8M
March 17, 2026	31.88	30.49	30.49	32.35	30.35	169.93M
March 16, 2026	30.7	31.87	31.87	31.88	30.18	186.51M
March 13, 2026	30.8	31.03	31.03	32.18	30.09	225.05M
March 12, 2026	33	31.47	31.47	33.31	31.09	257.03M
March 11, 2026	34	33.31	33.31	34	32.8	301.99M
March 10, 2026	31.2	32.96	33.66	33.79	31.2	181.87M
March 09, 2026	31.3	32.1	32.1	33.32	31.3	316.77M
March 06, 2026	31.2	32.66	32.66	33.99	31.2	419.81M
March 05, 2026	29.99	31.61	31.61	32.29	29	319.61M
March 04, 2026	30.72	29.61	29.35	30.72	27.9	115.44M
March 03, 2026	31.5	29.02	29.02	31.73	29	242.16M
March 02, 2026	30.68	31.99	31.99	32.55	30.22	301.97M
February 27, 2026	30.72	30.75	30.75	31.96	30.47	295.01M
February 26, 2026	30.04	30.74	30.74	31.55	29.13	372.23M
February 25, 2026	27.76	30.34	30.34	30.34	27.34	271.06M
February 24, 2026	27.75	27.58	27.58	28.45	27.38	159.08M
February 13, 2026	28.14	28.1	28.1	29.2	28	188.76M
February 12, 2026	27.19	28.42	28.42	28.45	26.86	241.87M
February 11, 2026	28.5	28	28	29.35	28	247.79M
February 10, 2026	30.01	28.5	28.5	30.2	28.02	286.82M
February 09, 2026	30.84	30.34	30.34	31.28	29.8	279.64M
February 06, 2026	31.5	30.35	30.35	32.58	30.27	332.11M
February 05, 2026	31.02	32	32	33.77	30.63	405.24M
February 04, 2026	33.47	32.5	32.5	34.64	32.46	495.68M
February 03, 2026	29.53	32.38	32.38	32.38	28.75	446.84M
February 02, 2026	28.1	29.44	29.44	29.69	27.18	337.01M
January 30, 2026	26.9	28.48	28.48	29.8	26.8	350.92M
January 29, 2026	26.5	27.18	27.18	27.6	26.5	190.07M
January 28, 2026	27.73	26.58	26.58	27.74	26.31	182.57M
January 27, 2026	25.91	27.73	27.73	28.1	25.91	204.08M
January 26, 2026	28.42	26.48	26.48	28.84	26.48	246.06M
January 23, 2026	27.33	29.42	29.42	29.5	26.67	317.77M
January 22, 2026	25.91	27.26	27.26	27.5	25.91	234.58M
January 21, 2026	26.85	25.88	25.88	27.1	25.76	191.43M