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 ¥377.92 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥976.51, while ¥1000 invested 1 year ago would be worth ¥996.58. This corresponds to total returns of -62.21%, -2.35%, -0.34%, respectively, with annualized returns of -9.27%, -0.47%, -0.34%.

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
November 11, 2026	2.96	2.99	2.99	2.99	2.92	131.53M
November 10, 2026	2.93	2.98	2.98	3.01	2.91	146.82M
November 09, 2026	2.96	2.91	2.91	2.98	2.9	118.15M
November 06, 2026	2.97	2.92	2.92	3.03	2.91	175.02M
November 05, 2026	2.95	3.04	3.04	3.09	2.94	236M
November 04, 2026	2.88	2.93	2.93	2.93	2.8	217.58M
November 03, 2026	2.79	2.88	2.88	3	2.79	252.66M
November 02, 2026	2.76	2.81	2.81	2.82	2.7	182.37M
October 30, 2026	2.77	2.75	2.75	2.83	2.73	181.81M
October 29, 2026	2.9	2.81	2.81	2.92	2.8	213.06M
October 28, 2026	2.96	2.94	2.94	2.99	2.85	273.94M
October 27, 2026	3.01	2.96	2.96	3.1	2.95	349.58M
October 26, 2026	2.86	3.04	3.04	3.13	2.79	501.98M
October 23, 2026	2.81	2.85	2.85	2.85	2.74	252.98M
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