Changchai Company, Limited (000570.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000570.SZ Historical Return
If you invested ¥1000 in Changchai Company, Limited (000570.SZ) 10 years ago, it would be worth ¥538.79 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥872.6, while ¥1000 invested 1 year ago would be worth ¥846.02. This corresponds to total returns of -46.12%, -12.74%, -15.4%, respectively, with annualized returns of -6%, -2.69%, -15.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000570.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.97 | 5 | 5 | 5.01 | 4.95 | 9.76M |
| November 10, 2026 | 4.94 | 4.99 | 4.99 | 5.04 | 4.94 | 14.15M |
| November 09, 2026 | 4.98 | 4.93 | 4.93 | 4.99 | 4.89 | 11.11M |
| November 06, 2026 | 4.9 | 4.92 | 4.92 | 4.98 | 4.86 | 10.57M |
| November 05, 2026 | 4.92 | 5.01 | 5.01 | 5.04 | 4.9 | 15.88M |
| November 04, 2026 | 4.9 | 4.94 | 4.94 | 4.96 | 4.82 | 15.82M |
| November 03, 2026 | 4.84 | 4.91 | 4.91 | 5.04 | 4.81 | 20.43M |
| November 02, 2026 | 4.91 | 4.88 | 4.88 | 4.98 | 4.82 | 23.16M |
| October 30, 2026 | 4.88 | 4.81 | 4.81 | 4.99 | 4.8 | 18.39M |
| October 29, 2026 | 5.17 | 4.96 | 4.96 | 5.22 | 4.96 | 23.3M |
| October 28, 2026 | 5.28 | 5.22 | 5.22 | 5.31 | 5.15 | 28.06M |
| October 27, 2026 | 5.45 | 5.3 | 5.3 | 5.59 | 5.27 | 31.05M |
| October 26, 2026 | 5.63 | 5.6 | 5.6 | 5.72 | 5.52 | 31.9M |
| October 23, 2026 | 5.38 | 5.73 | 5.73 | 5.82 | 5.32 | 49.66M |
| October 22, 2026 | 5.35 | 5.51 | 5.51 | 5.67 | 5.33 | 29.87M |
| October 21, 2026 | 5.4 | 5.39 | 5.39 | 5.49 | 5.36 | 16.28M |
| October 20, 2026 | 5.36 | 5.41 | 5.41 | 5.52 | 5.31 | 23.36M |
| October 19, 2026 | 5.5 | 5.41 | 5.41 | 5.54 | 5.27 | 28.51M |
| October 16, 2026 | 5.37 | 5.5 | 5.5 | 5.5 | 5.34 | 33.33M |
| October 15, 2026 | 5.22 | 5.3 | 5.3 | 5.41 | 5.19 | 30.64M |
| October 14, 2026 | 5.55 | 5.33 | 5.33 | 5.73 | 5.33 | 31.98M |
| October 13, 2026 | 5.2 | 5.31 | 5.31 | 5.35 | 5.12 | 8.96M |
| October 12, 2026 | 5.3 | 5.24 | 5.24 | 5.37 | 5.2 | 8.72M |
| October 09, 2026 | 5.28 | 5.32 | 5.32 | 5.33 | 5.15 | 9.32M |
| October 08, 2026 | 5.29 | 5.3 | 5.3 | 5.35 | 5.26 | 6.35M |
| September 30, 2026 | 5.3 | 5.28 | 5.28 | 5.33 | 5.25 | 6.27M |
| September 29, 2026 | 5.23 | 5.27 | 5.27 | 5.31 | 5.17 | 6.21M |
| September 28, 2026 | 5.26 | 5.22 | 5.22 | 5.3 | 5.18 | 9M |
| September 24, 2026 | 5.26 | 5.28 | 5.28 | 5.32 | 5.21 | 6.61M |
| September 23, 2026 | 5.18 | 5.26 | 5.26 | 5.31 | 5.18 | 6.45M |
| September 22, 2026 | 5.33 | 5.31 | 5.31 | 5.37 | 5.26 | 7.88M |
| September 21, 2026 | 5.26 | 5.35 | 5.35 | 5.45 | 5.22 | 10.1M |
| September 18, 2026 | 5.18 | 5.26 | 5.26 | 5.28 | 5.15 | 8.9M |
| September 17, 2026 | 5.1 | 5.18 | 5.18 | 5.18 | 5.05 | 6.97M |
| September 16, 2026 | 5.07 | 5.1 | 5.1 | 5.14 | 5 | 6.23M |
| September 15, 2026 | 5.2 | 5.07 | 5.07 | 5.23 | 5.05 | 9.07M |
| September 11, 2026 | 5.24 | 5.19 | 5.19 | 5.26 | 5.14 | 8.61M |
| 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 |
AD
