5i5j Holding Group Co., Ltd. (000560.SZ) SHZ

2.68

-0.04(-1.47%)

Updated at June 03 03:04PM

Currency In CNY

000560.SZ Historical Return

If you invested ¥1000 in 5i5j Holding Group Co., Ltd. (000560.SZ) 10 years ago, it would be worth ¥386.72 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 ¥560.67, while ¥1000 invested 1 year ago would be worth ¥875.82. This corresponds to total returns of -61.33%, -43.93%, -12.42%, respectively, with annualized returns of -9.06%, -10.92%, -12.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000560.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	2.76	2.72	2.72	2.78	2.71	71.3M
June 01, 2026	2.73	2.78	2.78	2.79	2.68	107.59M
May 29, 2026	2.75	2.78	2.78	2.9	2.75	144.24M
May 28, 2026	2.74	2.75	2.75	2.77	2.73	53.1M
May 27, 2026	2.82	2.74	2.74	2.82	2.73	78.61M
May 26, 2026	2.85	2.82	2.82	2.85	2.8	64.89M
May 25, 2026	2.85	2.86	2.86	2.88	2.83	60.75M
May 22, 2026	2.84	2.85	2.85	2.86	2.81	68.15M
May 21, 2026	3.02	2.84	2.84	3.02	2.83	158.79M
May 20, 2026	2.96	2.96	2.96	3.04	2.94	112.03M
May 19, 2026	2.96	2.96	2.96	2.99	2.93	124.23M
May 18, 2026	3.02	2.95	2.94	3.03	2.92	103.51M
May 15, 2026	3.13	3.04	3.04	3.13	3.01	90.57M
May 14, 2026	3.24	3.11	3.11	3.25	3.1	78.76M
May 13, 2026	3.3	3.19	3.19	3.33	3.17	133.89M
May 12, 2026	3.36	3.33	3.33	3.42	3.3	138.77M
May 11, 2026	3.12	3.34	3.34	3.41	3.1	266M
May 08, 2026	3.05	3.14	3.14	3.22	3.05	145.19M
May 07, 2026	3.09	3.07	3.07	3.12	3.03	97.47M
May 06, 2026	3.03	3.09	3.09	3.14	2.98	181.92M
April 30, 2026	2.94	2.97	2.97	2.98	2.92	91.24M
April 29, 2026	2.88	2.94	2.94	2.96	2.87	73.49M
April 28, 2026	2.88	2.88	2.88	2.91	2.87	47.45M
April 27, 2026	2.88	2.89	2.89	2.9	2.85	38.5M
April 24, 2026	2.89	2.88	2.88	2.9	2.86	48.86M
April 23, 2026	2.95	2.9	2.9	2.95	2.89	75.82M
April 22, 2026	2.97	2.94	2.94	2.98	2.93	63.08M
April 21, 2026	2.93	2.99	2.99	3	2.91	92M
April 20, 2026	2.97	2.94	2.94	2.98	2.92	96.21M
April 17, 2026	2.98	3	3	3.09	2.94	140.54M
April 16, 2026	2.96	2.96	2.96	2.98	2.94	61.85M
April 15, 2026	3.04	2.97	2.97	3.06	2.96	110.65M
April 14, 2026	2.97	3.04	3.04	3.1	2.95	178.52M
April 13, 2026	2.9	2.96	2.96	2.98	2.88	98.59M
April 10, 2026	2.9	2.9	2.9	2.93	2.89	55.53M
April 09, 2026	2.9	2.88	2.88	2.91	2.86	66.78M
April 08, 2026	2.9	2.93	2.93	2.94	2.88	97.3M
April 07, 2026	2.84	2.86	2.86	2.86	2.77	63.65M
April 03, 2026	2.88	2.84	2.84	2.89	2.83	65.27M
April 02, 2026	2.95	2.87	2.87	2.95	2.86	84.04M
April 01, 2026	2.95	2.94	2.94	2.97	2.9	82.9M
March 31, 2026	2.97	2.91	2.91	3	2.9	105.73M
March 30, 2026	2.89	2.92	2.92	2.93	2.85	73.68M
March 27, 2026	2.87	2.92	2.92	2.94	2.86	72.33M
March 26, 2026	2.98	2.91	2.91	3.03	2.89	110.54M
March 25, 2026	2.96	2.98	2.98	3.01	2.93	108.09M
March 24, 2026	2.93	2.96	2.96	2.97	2.85	133.16M
March 23, 2026	3.12	2.9	2.9	3.14	2.86	215.78M
March 20, 2026	3.21	3.16	3.16	3.3	3.16	138.6M
March 19, 2026	3.3	3.19	3.19	3.37	3.17	148.48M
March 18, 2026	3.41	3.34	3.34	3.44	3.31	208.34M
March 17, 2026	3.39	3.47	3.47	3.65	3.35	314.91M
March 16, 2026	3.3	3.34	3.34	3.47	3.3	240.5M
March 13, 2026	3.19	3.2	3.2	3.32	3.19	156.2M
March 12, 2026	3.2	3.22	3.22	3.26	3.18	91.82M
March 11, 2026	3.19	3.21	3.21	3.23	3.15	114.18M
March 10, 2026	3.19	3.2	3.19	3.26	3.17	53.78M
March 09, 2026	3.21	3.22	3.22	3.26	3.16	105.26M
March 06, 2026	3.19	3.29	3.29	3.3	3.16	135.78M
March 05, 2026	3.27	3.2	3.2	3.3	3.18	124.27M