Qingdao Doublestar Co.,Ltd (000599.SZ) SHZ
5.13
-0.03(-0.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000599.SZ Historical Return
If you invested ¥1000 in Qingdao Doublestar Co.,Ltd (000599.SZ) 10 years ago, it would be worth ¥770.27 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 ¥1,201.41, while ¥1000 invested 1 year ago would be worth ¥984.64. This corresponds to total returns of -22.97%, 20.14%, -1.54%, respectively, with annualized returns of -2.57%, 3.74%, -1.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000599.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.15 | 5.13 | 5.13 | 5.17 | 5.03 | 11.96M |
| June 01, 2026 | 5.05 | 5.16 | 5.16 | 5.19 | 5.01 | 12.16M |
| May 29, 2026 | 5.22 | 5.07 | 5.07 | 5.28 | 5.03 | 14M |
| May 28, 2026 | 5.18 | 5.2 | 5.2 | 5.26 | 5.09 | 12.65M |
| May 27, 2026 | 5.42 | 5.16 | 5.16 | 5.44 | 5.11 | 20.39M |
| May 26, 2026 | 5.42 | 5.44 | 5.44 | 5.49 | 5.36 | 11.96M |
| May 25, 2026 | 5.54 | 5.47 | 5.47 | 5.62 | 5.42 | 14.63M |
| May 22, 2026 | 5.46 | 5.55 | 5.55 | 5.56 | 5.41 | 14.18M |
| May 21, 2026 | 5.64 | 5.45 | 5.45 | 5.8 | 5.44 | 25.84M |
| May 20, 2026 | 5.68 | 5.81 | 5.81 | 5.81 | 5.65 | 18.65M |
| May 19, 2026 | 5.7 | 5.7 | 5.7 | 5.77 | 5.61 | 10.64M |
| May 18, 2026 | 5.64 | 5.7 | 5.7 | 5.81 | 5.55 | 19.47M |
| May 15, 2026 | 5.69 | 5.69 | 5.69 | 5.78 | 5.64 | 13.3M |
| May 14, 2026 | 5.9 | 5.67 | 5.67 | 5.91 | 5.67 | 12.46M |
| May 13, 2026 | 5.82 | 5.89 | 5.89 | 5.93 | 5.79 | 14.12M |
| May 12, 2026 | 5.84 | 5.82 | 5.82 | 5.92 | 5.79 | 13.81M |
| May 11, 2026 | 5.93 | 5.83 | 5.83 | 5.96 | 5.82 | 15.42M |
| May 08, 2026 | 5.8 | 5.92 | 5.92 | 6.06 | 5.72 | 22.15M |
| May 07, 2026 | 6 | 5.82 | 5.82 | 6 | 5.82 | 21.74M |
| May 06, 2026 | 6 | 6.01 | 6.01 | 6.08 | 5.9 | 29.65M |
| April 30, 2026 | 5.92 | 5.96 | 5.96 | 6.22 | 5.88 | 42.07M |
| April 29, 2026 | 5.53 | 5.76 | 5.76 | 5.94 | 5.53 | 52.46M |
| April 28, 2026 | 5.32 | 5.4 | 5.4 | 5.44 | 5.3 | 14.38M |
| April 27, 2026 | 5.28 | 5.34 | 5.34 | 5.35 | 5.22 | 12.88M |
| April 24, 2026 | 5.34 | 5.29 | 5.29 | 5.43 | 5.27 | 11.13M |
| April 23, 2026 | 5.31 | 5.36 | 5.36 | 5.48 | 5.2 | 19.27M |
| April 22, 2026 | 5.27 | 5.34 | 5.34 | 5.35 | 5.27 | 8.32M |
| April 21, 2026 | 5.36 | 5.31 | 5.31 | 5.36 | 5.26 | 12.43M |
| April 20, 2026 | 5.38 | 5.36 | 5.36 | 5.4 | 5.32 | 10.2M |
| April 17, 2026 | 5.43 | 5.39 | 5.39 | 5.44 | 5.34 | 10.03M |
| April 16, 2026 | 5.38 | 5.44 | 5.44 | 5.46 | 5.35 | 11.29M |
| April 15, 2026 | 5.53 | 5.36 | 5.36 | 5.53 | 5.33 | 16.73M |
| April 14, 2026 | 5.56 | 5.52 | 5.52 | 5.64 | 5.47 | 14.08M |
| April 13, 2026 | 5.44 | 5.56 | 5.56 | 5.65 | 5.44 | 19.95M |
| April 10, 2026 | 5.41 | 5.46 | 5.46 | 5.57 | 5.37 | 15.85M |
| April 09, 2026 | 5.5 | 5.37 | 5.37 | 5.51 | 5.34 | 14.34M |
| April 08, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.35 | 13.29M |
| April 07, 2026 | 5.35 | 5.35 | 5.35 | 5.38 | 5.29 | 12.38M |
| April 03, 2026 | 5.47 | 5.34 | 5.34 | 5.49 | 5.27 | 18.32M |
| April 02, 2026 | 5.8 | 5.41 | 5.41 | 5.8 | 5.36 | 28.89M |
| April 01, 2026 | 5.9 | 5.8 | 5.8 | 5.91 | 5.77 | 15.37M |
| March 31, 2026 | 5.94 | 5.8 | 5.8 | 6.03 | 5.8 | 16.85M |
| March 30, 2026 | 5.8 | 5.94 | 5.94 | 5.99 | 5.7 | 19.7M |
| March 27, 2026 | 6.3 | 5.93 | 5.93 | 6.3 | 5.92 | 35.29M |
| March 26, 2026 | 6.12 | 6.12 | 6.12 | 6.2 | 6.06 | 11.29M |
| March 25, 2026 | 6.06 | 6.11 | 6.11 | 6.14 | 6.02 | 14.71M |
| March 24, 2026 | 5.95 | 6.04 | 6.04 | 6.04 | 5.8 | 15.47M |
| March 23, 2026 | 6.06 | 5.79 | 5.79 | 6.09 | 5.73 | 24.6M |
| March 20, 2026 | 6.38 | 6.16 | 6.16 | 6.4 | 6.13 | 16.41M |
| March 19, 2026 | 6.5 | 6.34 | 6.34 | 6.53 | 6.31 | 16.1M |
| March 18, 2026 | 6.51 | 6.57 | 6.57 | 6.58 | 6.45 | 13.23M |
| March 17, 2026 | 6.67 | 6.51 | 6.51 | 6.72 | 6.48 | 15.86M |
| March 16, 2026 | 6.74 | 6.62 | 6.62 | 6.8 | 6.57 | 17.43M |
| March 13, 2026 | 6.9 | 6.77 | 6.77 | 7.09 | 6.73 | 23.19M |
| March 12, 2026 | 6.79 | 6.91 | 6.91 | 7.02 | 6.71 | 25.81M |
| March 11, 2026 | 6.93 | 6.81 | 6.81 | 6.97 | 6.76 | 18.65M |
| March 10, 2026 | 6.75 | 6.8 | 6.89 | 6.93 | 6.75 | 10.17M |
| March 09, 2026 | 6.88 | 6.75 | 6.75 | 6.9 | 6.6 | 25.25M |
| March 06, 2026 | 6.75 | 6.98 | 6.98 | 7.08 | 6.72 | 22.9M |
| March 05, 2026 | 6.85 | 6.79 | 6.79 | 6.88 | 6.74 | 17.43M |
