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 ¥493.29 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,289.47, while ¥1000 invested 1 year ago would be worth ¥576.47. This corresponds to total returns of -50.67%, 28.95%, -42.35%, respectively, with annualized returns of -6.83%, 5.23%, -42.35%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 1.39 | 1.33 | 1.33 | 1.43 | 1.32 | 312.01M |
| July 16, 2026 | 1.37 | 1.39 | 1.39 | 1.41 | 1.35 | 318.76M |
| July 15, 2026 | 1.32 | 1.37 | 1.37 | 1.4 | 1.31 | 348.43M |
| July 14, 2026 | 1.33 | 1.33 | 1.33 | 1.35 | 1.3 | 181.58M |
| July 13, 2026 | 1.35 | 1.3 | 1.3 | 1.37 | 1.29 | 276.62M |
| July 10, 2026 | 1.3 | 1.36 | 1.36 | 1.4 | 1.28 | 370.63M |
| July 09, 2026 | 1.31 | 1.3 | 1.3 | 1.33 | 1.29 | 161.19M |
| July 08, 2026 | 1.31 | 1.31 | 1.31 | 1.32 | 1.29 | 121.63M |
| July 07, 2026 | 1.36 | 1.31 | 1.31 | 1.37 | 1.3 | 167.84M |
| July 06, 2026 | 1.39 | 1.36 | 1.36 | 1.4 | 1.36 | 144.45M |
AD
