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

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 ¥370.13 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥896.23, while ¥1000 invested 1 year ago would be worth ¥966.1. This corresponds to total returns of -62.99%, -10.38%, -3.39%, respectively, with annualized returns of -9.46%, -2.17%, -3.39%.

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
October 22, 2026	3.04	2.86	2.86	3.06	2.85	231.52M
October 21, 2026	3.02	3.04	3.04	3.12	3	224.6M
October 20, 2026	3.02	3.01	3.01	3.08	2.98	222.3M
October 19, 2026	3.18	3.05	3.05	3.2	2.95	310.53M
October 16, 2026	3.16	3.2	3.2	3.4	3.1	530.74M
October 15, 2026	3.12	3.09	3.09	3.25	3.06	226.67M
October 14, 2026	3.36	3.22	3.22	3.38	3.2	274.18M
October 13, 2026	3.4	3.31	3.31	3.49	3.28	368.38M
October 12, 2026	3.57	3.41	3.41	3.61	3.33	434.83M
October 09, 2026	3.68	3.68	3.68	3.75	3.42	550.3M
October 08, 2026	3.51	3.65	3.65	3.89	3.51	619.38M
September 30, 2026	3.38	3.7	3.7	3.83	3.38	781.89M
September 29, 2026	3.79	3.76	3.76	3.95	3.56	815.78M
September 28, 2026	3.71	3.71	3.71	3.83	3.47	647.47M
September 24, 2026	3.87	3.66	3.66	4.1	3.59	787.42M
September 23, 2026	2.74	3.86	3.86	3.86	2.74	315.85M
September 22, 2026	3.3	3.51	3.51	3.51	3.22	408.47M
September 21, 2026	2.81	3.19	3.19	3.19	2.77	435.32M
September 18, 2026	2.87	2.9	2.9	3.05	2.71	445.41M
September 17, 2026	2.65	2.82	2.82	2.86	2.63	399.43M
September 16, 2026	2.6	2.65	2.65	2.67	2.56	196.53M
September 15, 2026	2.65	2.59	2.59	2.7	2.58	225.6M
September 11, 2026	2.88	2.74	2.74	2.91	2.69	420.2M
September 10, 2026	3.07	2.93	2.93	3.11	2.89	456.43M
September 09, 2026	3.31	3.12	3.12	3.37	3.1	674.27M
September 08, 2026	3.35	3.44	3.44	3.44	3.23	648.41M
September 07, 2026	3.11	3.13	3.13	3.37	3	795.27M
September 04, 2026	2.88	3.15	3.15	3.15	2.88	782.46M
September 03, 2026	3	2.86	2.86	3.11	2.86	562.77M
September 02, 2026	3.09	3.18	3.18	3.33	2.87	852.03M
September 01, 2026	3.05	3.19	3.19	3.19	2.98	868.94M
August 31, 2026	2.9	2.9	2.9	2.9	2.9	66.45M
August 28, 2026	2.49	2.64	2.64	2.64	2.49	249.08M
August 27, 2026	2.39	2.4	2.4	2.43	2.36	163.22M
August 26, 2026	2.39	2.4	2.4	2.47	2.34	269.32M
August 25, 2026	2.15	2.39	2.39	2.39	2.15	285.11M
August 24, 2026	2.22	2.17	2.17	2.25	2.16	149.81M
August 21, 2026	2.33	2.23	2.23	2.35	2.19	252.39M
August 20, 2026	2.32	2.33	2.33	2.48	2.28	476.71M
August 19, 2026	2.24	2.38	2.38	2.38	2.22	428.99M
August 18, 2026	2.16	2.16	2.16	2.2	2.14	53.79M
August 17, 2026	2.14	2.17	2.17	2.18	2.1	70.04M
August 14, 2026	2.24	2.16	2.16	2.25	2.15	124.22M
August 13, 2026	2.32	2.25	2.25	2.33	2.24	142.6M
August 12, 2026	2.2	2.34	2.34	2.36	2.2	196.86M
August 11, 2026	2.22	2.22	2.22	2.26	2.2	104.49M
August 10, 2026	2.26	2.24	2.24	2.35	2.22	156.86M
August 07, 2026	2.21	2.18	2.18	2.21	2.13	106.73M
August 06, 2026	2.22	2.23	2.23	2.26	2.19	112.34M
August 05, 2026	2.2	2.23	2.23	2.23	2.17	77.78M
August 04, 2026	2.25	2.21	2.21	2.27	2.19	113.82M
August 03, 2026	2.24	2.26	2.26	2.27	2.22	82.99M
July 31, 2026	2.22	2.25	2.25	2.26	2.2	63.1M
July 30, 2026	2.22	2.22	2.22	2.28	2.19	71.02M
July 29, 2026	2.19	2.24	2.24	2.26	2.18	73.52M
July 28, 2026	2.16	2.19	2.19	2.21	2.15	67.49M
July 27, 2026	2.08	2.16	2.16	2.18	2.07	77.46M
July 24, 2026	2.16	2.09	2.09	2.2	2.08	64.64M
July 23, 2026	2.14	2.18	2.18	2.19	2.1	70.19M
July 22, 2026	2.1	2.15	2.15	2.16	2.07	82.86M