Digital China Information Service Company Ltd. (000555.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000555.SZ Historical Return
If you invested ¥1000 in Digital China Information Service Company Ltd. (000555.SZ) 10 years ago, it would be worth ¥362.65 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥838.96, while ¥1000 invested 1 year ago would be worth ¥513.79. This corresponds to total returns of -63.74%, -16.1%, -48.62%, respectively, with annualized returns of -9.64%, -3.45%, -48.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000555.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.61 | 9.65 | 9.65 | 9.75 | 9.59 | 10.06M |
| November 09, 2026 | 9.8 | 9.48 | 9.48 | 9.82 | 9.46 | 10.96M |
| November 06, 2026 | 9.55 | 9.63 | 9.63 | 9.83 | 9.5 | 10.66M |
| November 05, 2026 | 9.55 | 9.86 | 9.86 | 9.95 | 9.54 | 14.39M |
| November 04, 2026 | 9.52 | 9.64 | 9.64 | 9.68 | 9.33 | 16.5M |
| November 03, 2026 | 9.61 | 9.52 | 9.52 | 9.72 | 9.44 | 15.21M |
| November 02, 2026 | 9.13 | 9.66 | 9.66 | 9.75 | 9 | 25.55M |
| October 30, 2026 | 9.66 | 9.1 | 9.1 | 9.66 | 9.09 | 24.32M |
| October 29, 2026 | 9.98 | 9.76 | 9.76 | 10.02 | 9.75 | 14.41M |
| October 28, 2026 | 10.02 | 10.03 | 10.03 | 10.14 | 9.85 | 12.74M |
| October 27, 2026 | 10.42 | 9.92 | 9.92 | 10.65 | 9.9 | 19.14M |
| October 26, 2026 | 10.39 | 10.41 | 10.41 | 10.61 | 10.3 | 17.33M |
| October 23, 2026 | 9.9 | 10.38 | 10.38 | 10.43 | 9.64 | 23.59M |
| October 22, 2026 | 10.41 | 10.07 | 10.07 | 10.51 | 10.07 | 15.07M |
| October 21, 2026 | 10.25 | 10.41 | 10.41 | 10.53 | 10.22 | 17.46M |
| October 20, 2026 | 9.91 | 10.24 | 10.24 | 10.24 | 9.84 | 15.84M |
| October 19, 2026 | 9.87 | 9.92 | 9.92 | 10.1 | 9.8 | 11.07M |
| October 16, 2026 | 10.08 | 9.92 | 9.92 | 10.25 | 9.84 | 15.2M |
| October 15, 2026 | 10.04 | 9.9 | 9.9 | 10.27 | 9.9 | 13.31M |
| October 14, 2026 | 10.31 | 10.18 | 10.18 | 10.37 | 10.16 | 9.62M |
| October 13, 2026 | 10.18 | 10.34 | 10.34 | 10.43 | 10.06 | 14.82M |
| October 12, 2026 | 10.35 | 10.34 | 10.34 | 10.39 | 10.16 | 12.53M |
| October 09, 2026 | 9.85 | 10.35 | 10.35 | 10.39 | 9.63 | 23.89M |
| October 08, 2026 | 10.04 | 9.83 | 9.83 | 10.11 | 9.78 | 11.8M |
| September 30, 2026 | 10.18 | 10.07 | 10.07 | 10.19 | 10 | 15.07M |
| September 29, 2026 | 9.72 | 10.05 | 10.05 | 10.11 | 9.69 | 22.08M |
| September 28, 2026 | 9.9 | 9.77 | 9.77 | 9.96 | 9.59 | 24.33M |
| September 24, 2026 | 10.5 | 9.99 | 9.99 | 10.64 | 9.96 | 51.66M |
| September 23, 2026 | 10.72 | 11.01 | 11.01 | 11.19 | 10.53 | 57.59M |
| September 22, 2026 | 10.38 | 10.54 | 10.54 | 10.74 | 10.38 | 11.73M |
| September 21, 2026 | 10.5 | 10.52 | 10.52 | 10.57 | 10.42 | 10.86M |
| September 18, 2026 | 10.71 | 10.4 | 10.4 | 10.71 | 10.33 | 10.84M |
| September 17, 2026 | 10.3 | 10.3 | 10.3 | 10.4 | 10.25 | 8.55M |
| September 16, 2026 | 10.36 | 10.38 | 10.38 | 10.43 | 10.21 | 10.42M |
| September 15, 2026 | 10.71 | 10.42 | 10.42 | 10.74 | 10.4 | 9.89M |
| September 11, 2026 | 10.71 | 10.49 | 10.49 | 10.71 | 10.35 | 10.93M |
| September 10, 2026 | 10.76 | 10.7 | 10.7 | 10.82 | 10.57 | 8.84M |
| September 09, 2026 | 11.06 | 10.79 | 10.79 | 11.07 | 10.7 | 10.25M |
| September 08, 2026 | 10.9 | 10.98 | 10.98 | 11.09 | 10.8 | 11.07M |
| September 07, 2026 | 11.07 | 10.9 | 10.9 | 11.1 | 10.84 | 14.5M |
| September 04, 2026 | 11.06 | 11.1 | 11.1 | 11.4 | 11.05 | 20.45M |
| September 03, 2026 | 11.13 | 10.95 | 10.95 | 11.18 | 10.9 | 11.02M |
| September 02, 2026 | 11.15 | 11.04 | 11.04 | 11.15 | 10.86 | 14.42M |
| September 01, 2026 | 10.88 | 11.21 | 11.21 | 11.25 | 10.8 | 23.67M |
| August 31, 2026 | 10.56 | 10.86 | 10.86 | 10.87 | 10.51 | 16.06M |
| August 28, 2026 | 10.89 | 10.7 | 10.7 | 10.99 | 10.69 | 15.14M |
| August 27, 2026 | 10.69 | 10.82 | 10.82 | 10.85 | 10.68 | 14.43M |
| August 26, 2026 | 10.49 | 10.69 | 10.69 | 10.86 | 10.43 | 17.79M |
| August 25, 2026 | 10.18 | 10.51 | 10.51 | 10.55 | 10.13 | 18.83M |
| August 24, 2026 | 10.29 | 10.2 | 10.2 | 10.62 | 10.11 | 15.5M |
| August 21, 2026 | 10.11 | 10.34 | 10.34 | 10.38 | 10.02 | 16.97M |
| August 20, 2026 | 10.03 | 10.16 | 10.16 | 10.29 | 9.93 | 18.26M |
| August 19, 2026 | 10.38 | 9.93 | 9.93 | 10.45 | 9.91 | 23.98M |
| August 18, 2026 | 10.65 | 10.55 | 10.55 | 10.71 | 10.3 | 21.18M |
| August 17, 2026 | 10.72 | 10.71 | 10.71 | 10.78 | 10.53 | 16.16M |
| August 14, 2026 | 10.93 | 10.72 | 10.72 | 11.08 | 10.62 | 20.98M |
| August 13, 2026 | 11.28 | 10.94 | 10.94 | 11.38 | 10.92 | 25.23M |
| August 12, 2026 | 11.03 | 11.19 | 11.19 | 11.24 | 10.86 | 26.19M |
| August 11, 2026 | 10.82 | 10.98 | 10.98 | 11.3 | 10.74 | 33.62M |
| August 10, 2026 | 10.98 | 10.87 | 10.87 | 10.99 | 10.71 | 18.89M |
AD
