Changchai Company, Limited (000570.SZ) SHZ

5.57

+0.01000017(+0.18%)

Updated at June 03 10:27AM

Currency In CNY

000570.SZ Historical Return

If you invested ¥1000 in Changchai Company, Limited (000570.SZ) 10 years ago, it would be worth ¥597.21 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,003.61, while ¥1000 invested 1 year ago would be worth ¥991.09. This corresponds to total returns of -40.28%, 0.36%, -0.89%, respectively, with annualized returns of -5.02%, 0.07%, -0.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000570.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	5.66	5.56	5.56	5.72	5.53	15.1M
June 01, 2026	5.5	5.66	5.66	5.68	5.45	14.12M
May 29, 2026	5.68	5.54	5.54	5.73	5.49	13.08M
May 28, 2026	5.55	5.66	5.66	5.68	5.51	14.52M
May 27, 2026	5.7	5.57	5.57	5.79	5.49	16.77M
May 26, 2026	5.92	5.7	5.7	5.94	5.63	18.37M
May 25, 2026	6.13	5.91	5.91	6.17	5.88	18.71M
May 22, 2026	6.48	6.13	6.13	6.48	5.96	15.35M
May 21, 2026	6.48	6.03	6.03	6.48	5.99	18.11M
May 20, 2026	6.33	6.21	6.21	6.33	6.09	14.9M
May 19, 2026	6.34	6.35	6.35	6.36	6.21	14.48M
May 18, 2026	6.48	6.34	6.34	6.51	6.22	17.6M
May 15, 2026	6.51	6.47	6.47	6.58	6.41	16.24M
May 14, 2026	6.69	6.5	6.5	6.72	6.49	17.93M
May 13, 2026	6.68	6.69	6.69	6.74	6.58	19.67M
May 12, 2026	6.8	6.69	6.69	6.83	6.64	25.23M
May 11, 2026	6.8	6.83	6.83	6.86	6.69	27.97M
May 08, 2026	6.56	6.68	6.68	6.68	6.53	22.77M
May 07, 2026	6.52	6.57	6.57	6.71	6.45	23.76M
May 06, 2026	6.48	6.54	6.54	6.55	6.35	22.99M
April 30, 2026	6.49	6.42	6.42	6.55	6.4	20.35M
April 29, 2026	6.5	6.51	6.51	6.57	6.46	26.95M
April 28, 2026	6.7	6.5	6.5	6.71	6.47	35.69M
April 27, 2026	6.66	6.7	6.7	6.73	6.54	34.17M
April 24, 2026	6.7	6.7	6.7	6.9	6.64	35.29M
April 23, 2026	6.77	6.8	6.8	6.95	6.73	49.93M
April 22, 2026	6.64	6.77	6.77	6.79	6.6	44.87M
April 21, 2026	6.69	6.68	6.68	6.92	6.61	47.34M
April 20, 2026	6.62	6.7	6.7	6.72	6.51	67.52M
April 17, 2026	6.76	6.61	6.61	6.88	6.35	118.15M
April 16, 2026	6.19	6.74	6.74	6.74	6.1	59.93M
April 15, 2026	6.27	6.13	6.13	6.37	6.07	80.9M
April 14, 2026	5.82	5.79	5.79	5.91	5.72	14.04M
April 13, 2026	5.7	5.74	5.74	5.75	5.65	7.82M
April 10, 2026	5.66	5.71	5.71	5.8	5.64	9.61M
April 09, 2026	5.63	5.62	5.62	5.68	5.59	9.83M
April 08, 2026	5.57	5.67	5.67	5.68	5.55	11.78M
April 07, 2026	5.28	5.49	5.49	5.51	5.27	11.86M
April 03, 2026	5.6	5.28	5.28	5.62	5.27	14.23M
April 02, 2026	5.68	5.57	5.57	5.73	5.51	10.93M
April 01, 2026	5.77	5.7	5.7	5.83	5.66	11.34M
March 31, 2026	5.75	5.71	5.71	5.93	5.69	18.03M
March 30, 2026	5.5	5.71	5.71	5.72	5.48	11.24M
March 27, 2026	5.44	5.6	5.6	5.62	5.4	10.47M
March 26, 2026	5.58	5.52	5.52	5.66	5.45	10.22M
March 25, 2026	5.5	5.6	5.6	5.61	5.43	14.97M
March 24, 2026	5.31	5.44	5.44	5.46	5.21	17.17M
March 23, 2026	5.51	5.2	5.2	5.51	5.15	22.19M
March 20, 2026	5.79	5.57	5.57	5.82	5.56	16.13M
March 19, 2026	5.88	5.76	5.76	5.92	5.72	13.57M
March 18, 2026	5.94	5.96	5.96	5.96	5.82	14.64M
March 17, 2026	6.06	5.92	5.92	6.09	5.9	13.79M
March 16, 2026	6.08	6.05	6.05	6.15	6	16.33M
March 13, 2026	6.22	6.1	6.1	6.26	6.07	20.63M
March 12, 2026	6.3	6.2	6.2	6.3	6.17	23.1M
March 11, 2026	6.33	6.3	6.3	6.34	6.25	26.01M
March 10, 2026	5.85	6.27	6.3	6.35	5.85	15.52M
March 09, 2026	6.39	6.26	6.26	6.43	6.17	73.13M
March 06, 2026	5.85	6.32	6.32	6.45	5.84	81.01M
March 05, 2026	5.86	5.86	5.86	5.95	5.83	12.09M