Ccoop Group Co., Ltd (000564.SZ) SHZ

Currency In CNY

000564.SZ Historical Return

If you invested ¥1000 in Ccoop Group Co., Ltd (000564.SZ) 10 years ago, it would be worth ¥446.67 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,030.77, while ¥1000 invested 1 year ago would be worth ¥501.87. This corresponds to total returns of -55.33%, 3.08%, -49.81%, respectively, with annualized returns of -7.74%, 0.61%, -49.81%.

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

000564.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2026	1.37	1.37	1.37	1.38	1.36	109.81M
October 20, 2026	1.36	1.37	1.37	1.39	1.35	145.17M
October 19, 2026	1.37	1.37	1.37	1.38	1.35	136.23M
October 16, 2026	1.38	1.38	1.38	1.4	1.37	140.09M
October 15, 2026	1.41	1.37	1.37	1.41	1.36	241.35M
October 14, 2026	1.45	1.43	1.43	1.46	1.43	153.54M
October 13, 2026	1.44	1.46	1.46	1.47	1.43	199.41M
October 12, 2026	1.49	1.45	1.45	1.52	1.45	173.19M
October 09, 2026	1.44	1.49	1.49	1.5	1.42	261.16M
October 08, 2026	1.47	1.44	1.44	1.49	1.44	171.98M
September 30, 2026	1.45	1.47	1.47	1.48	1.44	178.71M
September 29, 2026	1.44	1.45	1.45	1.47	1.43	142.43M
September 28, 2026	1.48	1.44	1.44	1.49	1.43	182.01M
September 24, 2026	1.47	1.48	1.48	1.5	1.47	125.36M
September 23, 2026	1.5	1.48	1.48	1.53	1.48	204.77M
September 22, 2026	1.54	1.52	1.52	1.55	1.52	216.88M
September 21, 2026	1.52	1.55	1.55	1.56	1.51	287.28M
September 18, 2026	1.5	1.52	1.52	1.54	1.49	229.64M
September 17, 2026	1.48	1.5	1.5	1.52	1.46	283.01M
September 16, 2026	1.48	1.49	1.49	1.5	1.47	170.86M
September 15, 2026	1.54	1.48	1.48	1.55	1.48	293.26M
September 11, 2026	1.63	1.57	1.57	1.64	1.55	424.39M
September 10, 2026	1.6	1.65	1.65	1.72	1.6	483.03M
September 09, 2026	1.7	1.71	1.71	1.75	1.67	578.71M
September 08, 2026	1.65	1.73	1.73	1.81	1.64	978.6M
September 07, 2026	1.61	1.65	1.65	1.67	1.6	553.19M
September 04, 2026	1.6	1.6	1.6	1.64	1.56	617.93M
September 03, 2026	1.65	1.6	1.6	1.66	1.58	715.42M
September 02, 2026	1.7	1.63	1.63	1.75	1.63	1.12B
September 01, 2026	1.51	1.66	1.66	1.66	1.5	477.48M
August 31, 2026	1.57	1.51	1.51	1.58	1.49	508.76M
August 28, 2026	1.51	1.56	1.56	1.56	1.48	462.05M
August 27, 2026	1.47	1.52	1.52	1.53	1.46	374.9M
August 26, 2026	1.45	1.47	1.47	1.49	1.44	287.81M
August 25, 2026	1.42	1.45	1.45	1.47	1.42	276.3M
August 24, 2026	1.43	1.42	1.42	1.45	1.41	212.44M
August 21, 2026	1.47	1.43	1.43	1.47	1.41	293.9M
August 20, 2026	1.5	1.47	1.47	1.52	1.44	453.98M
August 19, 2026	1.54	1.49	1.49	1.6	1.49	673.48M
August 18, 2026	1.53	1.54	1.54	1.6	1.5	879.19M
August 17, 2026	1.4	1.54	1.54	1.54	1.39	636.16M
August 14, 2026	1.43	1.4	1.4	1.44	1.39	197.1M
August 13, 2026	1.48	1.43	1.43	1.48	1.43	214.06M
August 12, 2026	1.44	1.47	1.47	1.48	1.43	254.72M
August 11, 2026	1.43	1.45	1.45	1.45	1.42	157.1M
August 10, 2026	1.41	1.43	1.43	1.44	1.4	152.14M
August 07, 2026	1.43	1.41	1.41	1.43	1.38	187.03M
August 06, 2026	1.45	1.42	1.42	1.46	1.4	220.08M
August 05, 2026	1.44	1.45	1.45	1.47	1.42	261.39M
August 04, 2026	1.46	1.44	1.44	1.47	1.42	194.71M
August 03, 2026	1.43	1.45	1.45	1.45	1.41	212.83M
July 31, 2026	1.39	1.42	1.42	1.43	1.38	210.73M
July 30, 2026	1.39	1.4	1.4	1.46	1.39	306.2M
July 29, 2026	1.38	1.4	1.4	1.42	1.37	308.58M
July 28, 2026	1.34	1.36	1.36	1.38	1.34	182.88M
July 27, 2026	1.31	1.35	1.35	1.36	1.31	192.15M
July 23, 2026	1.35	1.38	1.38	1.38	1.33	226.28M
July 22, 2026	1.34	1.35	1.35	1.36	1.33	145.77M
July 21, 2026	1.35	1.35	1.35	1.36	1.33	174.11M
July 20, 2026	1.33	1.34	1.34	1.37	1.33	217.05M