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 ¥518.15 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,720.96, while ¥1000 invested 1 year ago would be worth ¥577.21. This corresponds to total returns of -48.18%, 72.1%, -42.28%, respectively, with annualized returns of -6.36%, 11.47%, -42.28%.

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
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
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