Digital China Information Service Company Ltd. (000555.SZ) SHZ
12.93
+0.05000031(+0.39%)
Currency In CNY
- 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 ¥451.14 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥851.29, while ¥1000 invested 1 year ago would be worth ¥1,041.23. This corresponds to total returns of -54.89%, -14.87%, 4.12%, respectively, with annualized returns of -7.65%, -3.17%, 4.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000555.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 13.17 | 12.88 | 12.88 | 13.18 | 12.71 | 18.59M |
| June 01, 2026 | 12.81 | 13.18 | 13.18 | 13.37 | 12.81 | 25.14M |
| May 29, 2026 | 13.26 | 12.78 | 12.78 | 13.45 | 12.75 | 24.41M |
| May 28, 2026 | 13.14 | 13.17 | 13.17 | 13.25 | 12.74 | 25.23M |
| May 27, 2026 | 13.84 | 13.13 | 13.13 | 13.85 | 13.06 | 34.82M |
| May 26, 2026 | 14 | 13.89 | 13.89 | 14.3 | 13.75 | 33.49M |
| May 25, 2026 | 13.52 | 14.25 | 14.25 | 14.28 | 13.5 | 64.48M |
| May 22, 2026 | 14.11 | 13.9 | 13.9 | 14.29 | 13.71 | 69.55M |
| May 21, 2026 | 13.7 | 13 | 13 | 13.72 | 12.98 | 26.4M |
| May 20, 2026 | 13.99 | 13.58 | 13.58 | 13.99 | 13.55 | 19.65M |
| May 19, 2026 | 13.78 | 14.12 | 14.12 | 14.12 | 13.65 | 19.57M |
| May 18, 2026 | 13.7 | 13.83 | 13.83 | 13.87 | 13.55 | 15.97M |
| May 15, 2026 | 13.94 | 13.77 | 13.77 | 14.09 | 13.69 | 22.47M |
| May 14, 2026 | 14.97 | 13.94 | 13.94 | 15.09 | 13.93 | 36.62M |
| May 13, 2026 | 14.24 | 14.46 | 14.46 | 14.51 | 14.16 | 21.2M |
| May 12, 2026 | 14.78 | 14.26 | 14.26 | 14.78 | 14.22 | 29.45M |
| May 11, 2026 | 15.05 | 14.86 | 14.86 | 15.07 | 14.73 | 34.1M |
| May 08, 2026 | 14.59 | 14.71 | 14.71 | 14.77 | 14.41 | 23.16M |
| May 07, 2026 | 14.35 | 14.63 | 14.63 | 14.67 | 14.21 | 27.48M |
| May 06, 2026 | 13.85 | 14.28 | 14.28 | 14.55 | 13.84 | 35.27M |
| April 30, 2026 | 13.7 | 13.71 | 13.71 | 13.82 | 13.6 | 17.98M |
| April 29, 2026 | 13.6 | 13.68 | 13.68 | 13.85 | 13.55 | 23.34M |
| April 28, 2026 | 14.47 | 13.74 | 13.74 | 14.48 | 13.65 | 49.38M |
| April 27, 2026 | 14.95 | 14.97 | 14.97 | 15.04 | 14.56 | 22.84M |
| April 24, 2026 | 14.88 | 14.95 | 14.95 | 15.07 | 14.64 | 20.6M |
| April 23, 2026 | 15.41 | 15.08 | 15.08 | 15.47 | 14.94 | 28.53M |
| April 22, 2026 | 15.31 | 15.5 | 15.5 | 15.5 | 15.17 | 24.22M |
| April 21, 2026 | 15.66 | 15.38 | 15.38 | 15.66 | 15.24 | 29.54M |
| April 20, 2026 | 15.8 | 15.72 | 15.72 | 15.8 | 15.58 | 34.54M |
| April 17, 2026 | 15.97 | 15.84 | 15.84 | 16.05 | 15.62 | 56.6M |
| April 16, 2026 | 16.49 | 16.3 | 16.3 | 16.78 | 16 | 84.87M |
| April 15, 2026 | 16.9 | 16 | 16 | 16.9 | 15.68 | 97.14M |
| April 14, 2026 | 15.24 | 15.36 | 15.36 | 15.39 | 15.21 | 17.78M |
| April 13, 2026 | 14.84 | 15.08 | 15.08 | 15.2 | 14.8 | 15.6M |
| April 10, 2026 | 15.02 | 15.02 | 15.02 | 15.22 | 15.01 | 19.05M |
| April 09, 2026 | 15 | 14.93 | 14.93 | 15.15 | 14.88 | 19.83M |
| April 08, 2026 | 14.7 | 15.21 | 15.21 | 15.22 | 14.64 | 29.41M |
| April 07, 2026 | 13.89 | 14.29 | 14.29 | 14.38 | 13.89 | 27.14M |
| April 03, 2026 | 14.21 | 13.83 | 13.83 | 14.34 | 13.73 | 23.07M |
| April 02, 2026 | 14.69 | 14.13 | 14.13 | 14.76 | 14 | 40.55M |
| April 01, 2026 | 15.72 | 14.89 | 14.89 | 15.8 | 14.79 | 41.14M |
| March 31, 2026 | 15.66 | 15.35 | 15.35 | 15.89 | 15.31 | 22.07M |
| March 30, 2026 | 15.29 | 15.63 | 15.63 | 15.63 | 15.05 | 20.81M |
| March 27, 2026 | 14.85 | 15.54 | 15.54 | 15.66 | 14.85 | 27.37M |
| March 26, 2026 | 16.39 | 15.3 | 15.3 | 16.45 | 15.26 | 52.11M |
| March 25, 2026 | 16.17 | 16.47 | 16.47 | 16.9 | 16.17 | 37.76M |
| March 24, 2026 | 16.53 | 16.22 | 16.22 | 16.65 | 15.68 | 46.11M |
| March 23, 2026 | 16.61 | 16.19 | 16.19 | 17.07 | 16.06 | 66.95M |
| March 20, 2026 | 20.08 | 17.66 | 17.66 | 20.08 | 17.66 | 96.7M |
| March 19, 2026 | 18 | 18.25 | 18.25 | 18.54 | 18 | 36.92M |
| March 18, 2026 | 17.59 | 18.47 | 18.47 | 18.55 | 17.49 | 49.29M |
| March 17, 2026 | 18.15 | 17.39 | 17.39 | 18.22 | 17.38 | 36.03M |
| March 16, 2026 | 17.74 | 18.33 | 18.33 | 18.37 | 17.62 | 44.02M |
| March 13, 2026 | 18.25 | 17.74 | 17.74 | 18.33 | 17.6 | 43.99M |
| March 12, 2026 | 18.58 | 18.42 | 18.42 | 18.82 | 18.3 | 45.75M |
| March 11, 2026 | 18.65 | 18.64 | 18.64 | 18.91 | 18.51 | 50.96M |
| March 10, 2026 | 18 | 18.49 | 18.76 | 18.86 | 18 | 39.35M |
| March 09, 2026 | 18.1 | 18.7 | 18.7 | 18.75 | 18.03 | 78.7M |
| March 06, 2026 | 18 | 18.33 | 18.33 | 18.4 | 17.66 | 90.85M |
| March 05, 2026 | 16.9 | 18.02 | 18.02 | 18.02 | 16.7 | 39.43M |