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 ¥379.8 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥761.8, while ¥1000 invested 1 year ago would be worth ¥755.76. This corresponds to total returns of -62.02%, -23.82%, -24.42%, respectively, with annualized returns of -9.22%, -5.3%, -24.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 11.08 | 10.9 | 10.9 | 11.1 | 10.62 | 33.26M |
| August 06, 2026 | 10.95 | 11.16 | 11.16 | 11.44 | 10.9 | 34.16M |
| August 05, 2026 | 10.99 | 11.07 | 11.07 | 11.28 | 10.95 | 29.39M |
| August 04, 2026 | 11.07 | 11.03 | 11.03 | 11.18 | 10.96 | 32.3M |
| August 03, 2026 | 11.07 | 11.06 | 11.06 | 11.2 | 10.84 | 31.85M |
| July 31, 2026 | 10.9 | 11.14 | 11.14 | 11.55 | 10.89 | 55.58M |
| July 30, 2026 | 10.82 | 11.25 | 11.25 | 11.36 | 10.71 | 49.17M |
| July 29, 2026 | 10.6 | 10.82 | 10.82 | 10.84 | 10.49 | 35.17M |
| July 28, 2026 | 10.28 | 10.7 | 10.7 | 10.76 | 10.21 | 40.33M |
| July 27, 2026 | 10.12 | 10.36 | 10.36 | 10.41 | 10 | 22.56M |
| July 24, 2026 | 10.56 | 10.13 | 10.13 | 10.74 | 10.11 | 27.26M |
| July 23, 2026 | 10.6 | 10.65 | 10.65 | 10.85 | 10.38 | 39.4M |
| July 22, 2026 | 10.48 | 10.75 | 10.75 | 10.87 | 10.41 | 70.36M |
| July 21, 2026 | 9.59 | 10.49 | 10.49 | 10.49 | 9.49 | 39.11M |
| July 20, 2026 | 9.49 | 9.54 | 9.54 | 9.71 | 9.28 | 23.94M |
| July 17, 2026 | 9.84 | 9.34 | 9.34 | 9.92 | 9.3 | 25.38M |
| July 16, 2026 | 9.58 | 9.86 | 9.86 | 10.07 | 9.5 | 21.37M |
| July 15, 2026 | 9.6 | 9.62 | 9.62 | 9.88 | 9.46 | 19.44M |
| July 14, 2026 | 9.7 | 9.73 | 9.73 | 9.84 | 9.45 | 18.44M |
| July 13, 2026 | 10.09 | 9.71 | 9.71 | 10.23 | 9.7 | 22.48M |
| July 10, 2026 | 9.84 | 10.14 | 10.14 | 10.42 | 9.71 | 27.5M |
| July 09, 2026 | 9.77 | 9.91 | 9.91 | 9.94 | 9.59 | 19.19M |
| July 08, 2026 | 9.74 | 9.87 | 9.87 | 9.93 | 9.65 | 19.06M |
| July 07, 2026 | 10.01 | 9.73 | 9.73 | 10.01 | 9.67 | 15.54M |
| July 06, 2026 | 10.27 | 10 | 10 | 10.32 | 9.93 | 18.44M |
| July 03, 2026 | 10.13 | 10.27 | 10.27 | 10.37 | 10.12 | 18.01M |
| July 02, 2026 | 10.46 | 10.11 | 10.11 | 10.49 | 10.1 | 24.91M |
| July 01, 2026 | 10.29 | 10.45 | 10.45 | 10.68 | 10.22 | 22.67M |
| June 30, 2026 | 10.25 | 10.3 | 10.3 | 10.58 | 10.19 | 19.92M |
| June 29, 2026 | 10.52 | 10.27 | 10.27 | 10.61 | 10.18 | 20.12M |
| June 26, 2026 | 11.02 | 10.56 | 10.56 | 11.07 | 10.54 | 23.87M |
| June 25, 2026 | 11.41 | 11.24 | 11.24 | 11.66 | 11.13 | 25.08M |
| June 24, 2026 | 11.58 | 11.53 | 11.53 | 12.15 | 11.21 | 33.79M |
| June 23, 2026 | 11.55 | 11.49 | 11.49 | 11.8 | 11.38 | 27.08M |
| June 22, 2026 | 11.13 | 11.47 | 11.47 | 11.5 | 10.78 | 27.99M |
| June 18, 2026 | 11.27 | 11.26 | 11.26 | 11.48 | 11.21 | 17M |
AD
