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

20.03

-0.07(-0.35%)

Updated at June 02 03:04PM

Currency In CNY

000547.SZ Historical Return

If you invested ¥1000 in Addsino Co., Ltd. (000547.SZ) 10 years ago, it would be worth ¥1,330.01 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 ¥1,125.28, while ¥1000 invested 1 year ago would be worth ¥2,703.1. This corresponds to total returns of 33%, 12.53%, 170.31%, respectively, with annualized returns of 2.89%, 2.39%, 170.31%.

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
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
May 28, 2026	21.21	21.79	21.79	21.88	21.05	89.07M
May 27, 2026	22.29	21.2	21.2	22.49	21.04	103.61M
May 26, 2026	23.14	22.26	22.26	23.2	21.77	113.97M
May 25, 2026	23.96	23.45	23.45	24.12	23.19	77.13M
May 22, 2026	23.5	23.7	23.7	23.8	22.95	73.56M
May 21, 2026	25.3	23.41	23.41	25.3	23.36	104.48M
May 20, 2026	24.65	24.2	24.2	24.72	24.05	84.2M
May 19, 2026	25.31	24.88	24.88	25.39	24.51	94.48M
May 18, 2026	25.3	25.4	25.4	26.11	25.17	96.72M
May 15, 2026	25.94	25.3	25.3	26.35	25.17	117.98M
May 14, 2026	27.83	26.03	26.03	28.08	26.01	166.91M
May 13, 2026	27.37	27.96	27.96	28.2	27.32	177.37M
May 12, 2026	28.83	27.66	27.66	29	27.64	226.11M
May 11, 2026	28.59	28.81	28.81	29.97	27.47	379.52M
May 08, 2026	24.83	27.59	27.59	27.59	24.68	247.69M
May 07, 2026	25.18	25.08	25.08	25.21	24.7	108.64M
May 06, 2026	24.58	24.95	24.95	25.34	24.58	105.07M
April 30, 2026	24.36	24.58	24.58	24.74	24.25	96.69M
April 29, 2026	23.5	24.06	24.06	24.24	23.44	100.1M
April 28, 2026	25.06	23.5	23.5	25.06	23.5	153.42M
April 27, 2026	26	25.34	25.34	26.04	25.1	124.74M
April 24, 2026	26.12	26.3	26.3	26.58	25.81	93.53M
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