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

1.69

-0.04(-2.31%)

Updated at June 02 03:04PM

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 ¥592.98 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,939.12, while ¥1000 invested 1 year ago would be worth ¥692.62. This corresponds to total returns of -40.7%, 93.91%, -30.74%, respectively, with annualized returns of -5.09%, 14.15%, -30.74%.

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
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
May 06, 2026	1.78	1.81	1.81	1.85	1.77	371.71M
April 30, 2026	1.73	1.75	1.75	1.78	1.73	234.05M
April 29, 2026	1.68	1.74	1.74	1.77	1.65	283.99M
April 28, 2026	1.78	1.76	1.76	1.8	1.75	181.51M
April 27, 2026	1.77	1.79	1.79	1.8	1.73	226.73M
April 24, 2026	1.81	1.78	1.78	1.81	1.78	162.39M
April 23, 2026	1.85	1.82	1.82	1.87	1.81	199.44M
April 22, 2026	1.86	1.85	1.85	1.87	1.84	149.55M
April 21, 2026	1.91	1.87	1.87	1.92	1.86	216.58M
April 20, 2026	1.89	1.91	1.91	1.91	1.88	154.98M
April 17, 2026	1.88	1.9	1.9	1.92	1.88	217.86M
April 16, 2026	1.87	1.88	1.88	1.89	1.86	147.77M
April 15, 2026	1.9	1.88	1.88	1.94	1.88	265.43M
April 14, 2026	1.89	1.89	1.89	1.89	1.86	143.24M
April 13, 2026	1.86	1.88	1.88	1.89	1.85	134.24M
April 10, 2026	1.88	1.88	1.88	1.9	1.87	131.83M
April 09, 2026	1.9	1.87	1.87	1.91	1.86	212.33M
April 08, 2026	1.86	1.92	1.92	1.92	1.79	300.75M
April 07, 2026	1.79	1.83	1.83	1.84	1.77	248.69M
April 03, 2026	1.85	1.8	1.8	1.87	1.78	255.6M
April 02, 2026	1.88	1.86	1.86	1.89	1.85	175.6M
April 01, 2026	1.89	1.88	1.88	1.89	1.85	280.69M
March 31, 2026	1.9	1.85	1.85	1.94	1.84	310.06M
March 30, 2026	1.91	1.9	1.9	1.93	1.88	281.07M
March 27, 2026	1.92	1.95	1.95	1.96	1.91	209.48M
March 26, 2026	1.99	1.95	1.95	2.01	1.95	231.18M
March 25, 2026	1.97	2	2	2.04	1.97	278.8M
March 24, 2026	1.98	1.98	1.98	1.99	1.92	239.7M
March 23, 2026	2.01	1.94	1.94	2.02	1.93	318.54M
March 20, 2026	2.13	2.06	2.06	2.15	2.06	228.07M
March 19, 2026	2.16	2.14	2.14	2.17	2.12	204.42M
March 18, 2026	2.2	2.17	2.17	2.21	2.16	208.06M
March 17, 2026	2.22	2.2	2.2	2.26	2.2	233.81M
March 16, 2026	2.18	2.22	2.22	2.24	2.18	240.56M
March 13, 2026	2.21	2.18	2.18	2.23	2.18	185.06M
March 12, 2026	2.21	2.21	2.21	2.25	2.2	205.75M
March 11, 2026	2.2	2.22	2.22	2.23	2.18	213.94M
March 10, 2026	2.2	2.22	2.2	2.22	2.17	131.23M
March 09, 2026	2.19	2.17	2.17	2.2	2.16	204.4M
March 06, 2026	2.2	2.22	2.22	2.23	2.19	155.6M
March 05, 2026	2.2	2.21	2.21	2.23	2.2	117.37M
March 04, 2026	2.29	2.19	2.19	2.29	2.18	123.49M