5i5j Holding Group Co., Ltd. (000560.SZ) SHZ
2.90
-0.04000005(-1.36%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000560.SZ Historical Return
If you invested ¥1000 in 5i5j Holding Group Co., Ltd. (000560.SZ) 10 years ago, it would be worth ¥384.11 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.57, while ¥1000 invested 1 year ago would be worth ¥794.52. This corresponds to total returns of -61.59%, -22.04%, -20.55%, respectively, with annualized returns of -9.12%, -4.86%, -20.55%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| March 04, 2026 | 3.46 | 3.19 | 3.24 | 3.46 | 3.13 | 77.58M |
| March 03, 2026 | 3.28 | 3.21 | 3.21 | 3.34 | 3.19 | 170.66M |
| March 02, 2026 | 3.33 | 3.27 | 3.27 | 3.36 | 3.21 | 148.86M |
| February 27, 2026 | 3.46 | 3.41 | 3.41 | 3.48 | 3.38 | 163.59M |
| February 26, 2026 | 3.61 | 3.44 | 3.44 | 3.62 | 3.42 | 243.01M |
| February 25, 2026 | 3.34 | 3.62 | 3.62 | 3.62 | 3.34 | 202.32M |
| February 24, 2026 | 3.28 | 3.29 | 3.29 | 3.32 | 3.24 | 118.47M |
| February 13, 2026 | 3.29 | 3.25 | 3.25 | 3.34 | 3.24 | 100.1M |
| February 12, 2026 | 3.38 | 3.32 | 3.32 | 3.42 | 3.3 | 116.04M |
| February 11, 2026 | 3.38 | 3.38 | 3.38 | 3.41 | 3.33 | 110.51M |
| February 10, 2026 | 3.57 | 3.41 | 3.41 | 3.59 | 3.38 | 164.36M |
| February 09, 2026 | 3.55 | 3.55 | 3.55 | 3.64 | 3.45 | 182.12M |
| February 06, 2026 | 3.52 | 3.55 | 3.55 | 3.63 | 3.48 | 224.89M |
| February 05, 2026 | 3.54 | 3.55 | 3.55 | 3.6 | 3.51 | 316.29M |
| February 04, 2026 | 3.25 | 3.61 | 3.61 | 3.61 | 3.24 | 420.34M |
| February 03, 2026 | 3.28 | 3.28 | 3.28 | 3.37 | 3.21 | 191.37M |
| February 02, 2026 | 3.32 | 3.21 | 3.21 | 3.37 | 3.2 | 200.04M |
| January 30, 2026 | 3.34 | 3.34 | 3.34 | 3.44 | 3.28 | 388.82M |
| January 29, 2026 | 3.03 | 3.33 | 3.33 | 3.33 | 3 | 339.51M |
| January 28, 2026 | 2.98 | 3.03 | 3.03 | 3.05 | 2.97 | 151.74M |
| January 27, 2026 | 3.03 | 2.98 | 2.98 | 3.04 | 2.94 | 151.38M |
| January 26, 2026 | 3.14 | 3.03 | 3.03 | 3.16 | 3.02 | 172.32M |
| January 23, 2026 | 3.18 | 3.14 | 3.14 | 3.19 | 3.08 | 171.56M |
| January 22, 2026 | 3.15 | 3.16 | 3.16 | 3.22 | 3.14 | 204.05M |
| January 21, 2026 | 3.26 | 3.16 | 3.16 | 3.29 | 3.14 | 373.39M |
