Changchai Company, Limited (000570.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Changchai Company, Limited (000570.SZ) 10 years ago, it would be worth ¥614.2 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.28, while ¥1000 invested 1 year ago would be worth ¥878.17. This corresponds to total returns of -38.58%, -22.07%, -12.18%, respectively, with annualized returns of -4.76%, -4.87%, -12.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 5.22 | 5.3 | 5.3 | 5.38 | 5.22 | 6.95M |
| September 09, 2026 | 5.31 | 5.37 | 5.37 | 5.4 | 5.28 | 9.66M |
| September 08, 2026 | 5.23 | 5.31 | 5.31 | 5.36 | 5.21 | 7.8M |
| September 07, 2026 | 5.18 | 5.23 | 5.23 | 5.26 | 5.18 | 6.78M |
| September 04, 2026 | 5.22 | 5.2 | 5.2 | 5.28 | 5.18 | 8M |
| September 03, 2026 | 5.29 | 5.19 | 5.19 | 5.34 | 5.19 | 10.15M |
| September 02, 2026 | 5.27 | 5.29 | 5.29 | 5.32 | 5.24 | 9.26M |
| September 01, 2026 | 5.24 | 5.31 | 5.31 | 5.34 | 5.23 | 11.37M |
| August 31, 2026 | 5.21 | 5.23 | 5.23 | 5.27 | 5.2 | 10.07M |
| August 28, 2026 | 5.18 | 5.24 | 5.24 | 5.26 | 5.14 | 12.35M |
| August 27, 2026 | 5.16 | 5.16 | 5.16 | 5.22 | 5.1 | 8.06M |
| August 26, 2026 | 5.14 | 5.16 | 5.16 | 5.19 | 5.12 | 8.2M |
| August 25, 2026 | 4.99 | 5.14 | 5.14 | 5.15 | 4.98 | 14.85M |
| August 24, 2026 | 5.01 | 5.03 | 5.03 | 5.07 | 4.94 | 12.24M |
| August 21, 2026 | 5.05 | 5.02 | 5.02 | 5.05 | 4.94 | 13.22M |
| August 20, 2026 | 5.04 | 5.06 | 5.06 | 5.08 | 4.98 | 9.84M |
| August 19, 2026 | 5.11 | 4.99 | 4.99 | 5.11 | 4.98 | 11.2M |
| August 18, 2026 | 5.08 | 5.11 | 5.11 | 5.12 | 5.02 | 8.76M |
| August 17, 2026 | 4.99 | 5.08 | 5.08 | 5.09 | 4.94 | 9.72M |
| August 14, 2026 | 5.02 | 5 | 5 | 5.04 | 4.96 | 8.11M |
| August 13, 2026 | 5.13 | 5.01 | 5.01 | 5.14 | 5 | 12.18M |
| August 12, 2026 | 4.99 | 5.1 | 5.1 | 5.15 | 4.99 | 11.87M |
| August 11, 2026 | 5.05 | 5 | 5 | 5.05 | 4.96 | 7.77M |
| August 10, 2026 | 4.93 | 5.05 | 5.05 | 5.05 | 4.91 | 13.28M |
| August 07, 2026 | 4.99 | 4.93 | 4.93 | 5 | 4.87 | 9.91M |
| August 06, 2026 | 4.98 | 5 | 5 | 5.02 | 4.91 | 10.23M |
| August 05, 2026 | 4.99 | 5 | 5 | 5.06 | 4.94 | 11M |
| August 04, 2026 | 5.05 | 5.01 | 5.01 | 5.09 | 4.99 | 11.16M |
| August 03, 2026 | 4.97 | 5.05 | 5.05 | 5.06 | 4.96 | 11.32M |
| July 31, 2026 | 4.91 | 4.96 | 4.96 | 4.96 | 4.89 | 10.54M |
| July 30, 2026 | 4.9 | 4.89 | 4.89 | 4.98 | 4.83 | 11.19M |
| July 29, 2026 | 4.87 | 4.92 | 4.92 | 4.95 | 4.85 | 10.12M |
| July 28, 2026 | 4.79 | 4.85 | 4.85 | 4.9 | 4.77 | 8.59M |
| July 27, 2026 | 4.73 | 4.82 | 4.82 | 4.84 | 4.72 | 9.16M |
| July 23, 2026 | 4.68 | 4.87 | 4.87 | 4.89 | 4.67 | 13.31M |
| July 22, 2026 | 4.7 | 4.69 | 4.69 | 4.78 | 4.66 | 11.91M |
| July 21, 2026 | 4.85 | 4.76 | 4.76 | 4.87 | 4.63 | 20.89M |
| July 20, 2026 | 4.81 | 4.88 | 4.88 | 5.03 | 4.8 | 19.41M |
| July 17, 2026 | 4.94 | 4.77 | 4.77 | 5.03 | 4.73 | 14.89M |
| July 16, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.85 | 12.5M |
| July 15, 2026 | 4.83 | 4.91 | 4.91 | 4.95 | 4.79 | 13.06M |
| July 14, 2026 | 4.7 | 4.86 | 4.86 | 4.87 | 4.66 | 11.49M |
| July 13, 2026 | 4.86 | 4.71 | 4.71 | 4.89 | 4.68 | 11.81M |
| July 10, 2026 | 4.75 | 4.86 | 4.86 | 4.95 | 4.69 | 14.57M |
| July 09, 2026 | 4.81 | 4.83 | 4.83 | 4.87 | 4.66 | 12.89M |
| July 08, 2026 | 4.83 | 4.83 | 4.83 | 4.85 | 4.7 | 11.6M |
| July 07, 2026 | 4.94 | 4.83 | 4.83 | 4.97 | 4.79 | 11.02M |
| July 06, 2026 | 5 | 4.98 | 4.98 | 5.07 | 4.94 | 10.6M |
| July 03, 2026 | 4.84 | 5 | 5 | 5.04 | 4.82 | 15.75M |
| July 02, 2026 | 4.81 | 4.83 | 4.83 | 4.92 | 4.78 | 12.82M |
| July 01, 2026 | 4.67 | 4.78 | 4.78 | 4.84 | 4.64 | 13.23M |
| June 30, 2026 | 4.68 | 4.67 | 4.67 | 4.79 | 4.63 | 10.88M |
| June 29, 2026 | 4.74 | 4.7 | 4.7 | 4.74 | 4.54 | 15.29M |
| June 26, 2026 | 4.8 | 4.74 | 4.74 | 4.81 | 4.67 | 12.43M |
| June 25, 2026 | 4.93 | 4.81 | 4.81 | 4.93 | 4.78 | 11.47M |
| June 24, 2026 | 5.07 | 4.94 | 4.94 | 5.13 | 4.89 | 11.67M |
| June 23, 2026 | 5.01 | 5.11 | 5.11 | 5.25 | 5 | 13.61M |
| June 22, 2026 | 5.02 | 5.04 | 5.04 | 5.05 | 4.81 | 15.72M |
| June 18, 2026 | 5.11 | 5.04 | 5.04 | 5.13 | 5 | 10.46M |
| June 17, 2026 | 5.19 | 5.12 | 5.12 | 5.2 | 5.07 | 9.48M |