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 ¥456.59 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,903.15, while ¥1000 invested 1 year ago would be worth ¥620.09. This corresponds to total returns of -54.34%, 90.32%, -37.99%, respectively, with annualized returns of -7.54%, 13.73%, -37.99%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 03, 2026 | 1.37 | 1.39 | 1.39 | 1.41 | 1.36 | 200.5M |
| July 02, 2026 | 1.37 | 1.37 | 1.37 | 1.42 | 1.36 | 242.29M |
| July 01, 2026 | 1.33 | 1.38 | 1.38 | 1.41 | 1.32 | 326.73M |
| June 30, 2026 | 1.32 | 1.33 | 1.33 | 1.34 | 1.29 | 202.41M |
| June 29, 2026 | 1.36 | 1.32 | 1.32 | 1.36 | 1.28 | 264.73M |
| June 26, 2026 | 1.37 | 1.36 | 1.36 | 1.39 | 1.35 | 236.75M |
| June 25, 2026 | 1.43 | 1.39 | 1.39 | 1.44 | 1.38 | 235.57M |
| June 24, 2026 | 1.43 | 1.38 | 1.38 | 1.44 | 1.37 | 265.84M |
| June 23, 2026 | 1.43 | 1.44 | 1.44 | 1.48 | 1.42 | 227.95M |
| June 22, 2026 | 1.44 | 1.44 | 1.44 | 1.45 | 1.39 | 285.56M |
| June 18, 2026 | 1.53 | 1.46 | 1.46 | 1.55 | 1.44 | 346M |
| June 17, 2026 | 1.6 | 1.52 | 1.52 | 1.62 | 1.51 | 515.36M |
| June 16, 2026 | 1.5 | 1.6 | 1.6 | 1.6 | 1.46 | 613.75M |
| June 15, 2026 | 1.46 | 1.45 | 1.45 | 1.5 | 1.43 | 244.02M |
| June 12, 2026 | 1.46 | 1.46 | 1.46 | 1.48 | 1.42 | 241.19M |
| June 11, 2026 | 1.45 | 1.44 | 1.44 | 1.47 | 1.42 | 235.46M |
| June 10, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.46 | 193.74M |
| June 09, 2026 | 1.57 | 1.51 | 1.51 | 1.58 | 1.49 | 293.03M |
| June 08, 2026 | 1.59 | 1.56 | 1.56 | 1.63 | 1.56 | 305.79M |
| June 05, 2026 | 1.6 | 1.63 | 1.63 | 1.69 | 1.6 | 305.08M |
| June 04, 2026 | 1.64 | 1.6 | 1.6 | 1.67 | 1.59 | 275.62M |
| June 03, 2026 | 1.68 | 1.66 | 1.66 | 1.68 | 1.64 | 249.68M |
| June 02, 2026 | 1.73 | 1.69 | 1.69 | 1.74 | 1.67 | 269.08M |
| June 01, 2026 | 1.72 | 1.73 | 1.73 | 1.76 | 1.68 | 355.68M |
| May 29, 2026 | 1.69 | 1.74 | 1.74 | 1.78 | 1.67 | 545.39M |
| May 28, 2026 | 1.72 | 1.7 | 1.7 | 1.73 | 1.66 | 371.21M |
| May 27, 2026 | 1.79 | 1.74 | 1.74 | 1.81 | 1.71 | 564.63M |
| May 26, 2026 | 1.83 | 1.78 | 1.78 | 1.89 | 1.77 | 751.06M |
| May 25, 2026 | 1.6 | 1.8 | 1.8 | 1.8 | 1.58 | 838.29M |
| May 22, 2026 | 1.6 | 1.64 | 1.64 | 1.72 | 1.59 | 620.24M |
| May 21, 2026 | 1.65 | 1.56 | 1.56 | 1.65 | 1.55 | 309.11M |
| May 20, 2026 | 1.68 | 1.64 | 1.64 | 1.68 | 1.63 | 178.67M |
| May 19, 2026 | 1.67 | 1.69 | 1.69 | 1.7 | 1.66 | 148.67M |
| May 18, 2026 | 1.65 | 1.67 | 1.67 | 1.67 | 1.62 | 187.32M |
| May 15, 2026 | 1.7 | 1.65 | 1.65 | 1.7 | 1.64 | 213.54M |
| May 14, 2026 | 1.76 | 1.69 | 1.69 | 1.77 | 1.69 | 284.52M |
| May 13, 2026 | 1.74 | 1.76 | 1.76 | 1.76 | 1.72 | 189.63M |
| May 12, 2026 | 1.79 | 1.72 | 1.72 | 1.79 | 1.72 | 244.27M |
| May 11, 2026 | 1.79 | 1.79 | 1.79 | 1.81 | 1.76 | 225.57M |
| May 08, 2026 | 1.76 | 1.79 | 1.79 | 1.82 | 1.75 | 259.14M |
| May 07, 2026 | 1.81 | 1.77 | 1.77 | 1.82 | 1.75 | 286.82M |
AD
