Ccoop Group Co., Ltd (000564.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000564.SZ Historical Return
If you invested ¥1000 in Ccoop Group Co., Ltd (000564.SZ) 10 years ago, it would be worth ¥440.79 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 ¥1,038.76, while ¥1000 invested 1 year ago would be worth ¥492.65. This corresponds to total returns of -55.92%, 3.88%, -50.74%, respectively, with annualized returns of -7.87%, 0.76%, -50.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000564.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.34 | 95.53M |
| November 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.34 | 106.39M |
| November 09, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.34 | 80.23M |
| November 06, 2026 | 1.33 | 1.34 | 1.34 | 1.35 | 1.33 | 115.22M |
| November 05, 2026 | 1.34 | 1.36 | 1.36 | 1.37 | 1.34 | 194.76M |
| November 04, 2026 | 1.33 | 1.35 | 1.35 | 1.36 | 1.32 | 183.96M |
| November 03, 2026 | 1.34 | 1.34 | 1.34 | 1.36 | 1.33 | 141.65M |
| November 02, 2026 | 1.32 | 1.34 | 1.34 | 1.36 | 1.31 | 187.59M |
| October 30, 2026 | 1.27 | 1.32 | 1.32 | 1.35 | 1.26 | 283.63M |
| October 29, 2026 | 1.33 | 1.3 | 1.3 | 1.34 | 1.3 | 167.98M |
| October 28, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.32 | 149.44M |
| October 27, 2026 | 1.37 | 1.34 | 1.34 | 1.38 | 1.34 | 140.57M |
| October 26, 2026 | 1.35 | 1.36 | 1.36 | 1.38 | 1.35 | 146.32M |
| October 23, 2026 | 1.33 | 1.36 | 1.36 | 1.37 | 1.29 | 250.47M |
| October 22, 2026 | 1.36 | 1.34 | 1.34 | 1.37 | 1.34 | 138.78M |
| 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 |
AD
