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 ¥612.35 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥782.33, while ¥1000 invested 1 year ago would be worth ¥833.61. This corresponds to total returns of -38.77%, -21.77%, -16.64%, respectively, with annualized returns of -4.78%, -4.79%, -16.64%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 5.22 | 5.19 | 5.19 | 5.22 | 5.08 | 11.32M |
| June 15, 2026 | 5.24 | 5.22 | 5.22 | 5.34 | 5.16 | 11.2M |
| June 12, 2026 | 5.13 | 5.2 | 5.2 | 5.26 | 5.06 | 13.47M |
| June 11, 2026 | 5.15 | 5.11 | 5.11 | 5.21 | 5.03 | 10.38M |
| June 10, 2026 | 5.31 | 5.2 | 5.2 | 5.34 | 5.1 | 12.99M |
| June 09, 2026 | 5.33 | 5.34 | 5.34 | 5.52 | 5.27 | 10.16M |
| June 08, 2026 | 5.43 | 5.35 | 5.35 | 5.54 | 5.26 | 11.21M |
| June 05, 2026 | 5.49 | 5.52 | 5.52 | 5.63 | 5.39 | 11.92M |
| June 04, 2026 | 5.55 | 5.5 | 5.5 | 5.63 | 5.42 | 11.72M |
| June 03, 2026 | 5.56 | 5.6 | 5.6 | 5.63 | 5.5 | 11.85M |
| 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 |
AD
