Zhongshan Public Utilities Group Co.,Ltd. (000685.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000685.SZ Historical Return
If you invested ¥1000 in Zhongshan Public Utilities Group Co.,Ltd. (000685.SZ) 10 years ago, it would be worth ¥1,222.48 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 ¥1,437.33, while ¥1000 invested 1 year ago would be worth ¥893.31. This corresponds to total returns of 22.25%, 43.73%, -10.67%, respectively, with annualized returns of 2.03%, 7.52%, -10.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000685.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.63 | 10.55 | 10.55 | 10.65 | 10.54 | 5.87M |
| November 10, 2026 | 10.73 | 10.65 | 10.65 | 10.73 | 10.65 | 6.22M |
| November 09, 2026 | 10.78 | 10.69 | 10.69 | 10.79 | 10.68 | 7M |
| November 06, 2026 | 10.66 | 10.76 | 10.76 | 10.78 | 10.65 | 8.93M |
| November 05, 2026 | 10.79 | 10.79 | 10.79 | 10.9 | 10.74 | 11.17M |
| November 04, 2026 | 10.7 | 10.83 | 10.83 | 10.93 | 10.69 | 14.69M |
| November 03, 2026 | 10.48 | 10.72 | 10.72 | 10.77 | 10.45 | 20.46M |
| November 02, 2026 | 10.36 | 10.5 | 10.5 | 10.57 | 10.35 | 17.68M |
| October 30, 2026 | 10.19 | 10.32 | 10.32 | 10.43 | 10.13 | 12.43M |
| October 29, 2026 | 10.37 | 10.23 | 10.23 | 10.38 | 10.08 | 10.89M |
| October 28, 2026 | 10.39 | 10.37 | 10.37 | 10.48 | 10.33 | 7.41M |
| October 27, 2026 | 10.48 | 10.37 | 10.37 | 10.6 | 10.37 | 6.8M |
| October 26, 2026 | 10.26 | 10.52 | 10.52 | 10.61 | 10.24 | 16.29M |
| October 23, 2026 | 10.15 | 10.28 | 10.28 | 10.29 | 10 | 10.72M |
| October 22, 2026 | 10.33 | 10.17 | 10.17 | 10.35 | 10.16 | 7.52M |
| October 21, 2026 | 10.38 | 10.32 | 10.32 | 10.42 | 10.32 | 4.95M |
| October 20, 2026 | 10.43 | 10.36 | 10.36 | 10.45 | 10.3 | 8.15M |
| October 19, 2026 | 10.35 | 10.44 | 10.44 | 10.47 | 10.34 | 6.51M |
| October 16, 2026 | 10.45 | 10.4 | 10.4 | 10.54 | 10.35 | 10.62M |
| October 15, 2026 | 10.56 | 10.38 | 10.38 | 10.57 | 10.28 | 13.29M |
| October 14, 2026 | 10.65 | 10.69 | 10.69 | 10.79 | 10.63 | 9.67M |
| October 13, 2026 | 10.68 | 10.64 | 10.64 | 10.72 | 10.54 | 11.52M |
| October 12, 2026 | 10.73 | 10.73 | 10.73 | 10.8 | 10.71 | 8.82M |
| October 09, 2026 | 10.63 | 10.73 | 10.73 | 10.78 | 10.59 | 13.51M |
| October 08, 2026 | 10.66 | 10.64 | 10.64 | 10.72 | 10.57 | 10.23M |
| September 30, 2026 | 10.64 | 10.67 | 10.67 | 10.71 | 10.6 | 5.97M |
| September 29, 2026 | 10.62 | 10.62 | 10.62 | 10.68 | 10.6 | 4.82M |
| September 28, 2026 | 10.8 | 10.63 | 10.63 | 10.82 | 10.56 | 8.76M |
| September 24, 2026 | 10.83 | 10.81 | 10.81 | 10.88 | 10.79 | 8.06M |
| September 23, 2026 | 10.85 | 10.85 | 10.85 | 10.97 | 10.85 | 6.38M |
| September 22, 2026 | 10.85 | 10.94 | 10.94 | 11.03 | 10.85 | 8.01M |
| September 21, 2026 | 10.89 | 10.95 | 10.95 | 10.97 | 10.88 | 8.53M |
| September 18, 2026 | 10.85 | 10.91 | 10.91 | 10.95 | 10.82 | 8.89M |
| September 17, 2026 | 11.35 | 10.79 | 10.79 | 11.35 | 10.79 | 10.09M |
| September 16, 2026 | 10.96 | 10.99 | 10.99 | 11.03 | 10.86 | 8.72M |
| September 15, 2026 | 11.35 | 10.97 | 10.97 | 11.35 | 10.97 | 6.81M |
| September 11, 2026 | 11.47 | 11.15 | 11.15 | 11.47 | 11.09 | 13.21M |
| September 10, 2026 | 11.35 | 11.44 | 11.44 | 11.47 | 11.32 | 9.21M |
| September 09, 2026 | 11.42 | 11.39 | 11.39 | 11.42 | 11.33 | 7.23M |
| September 08, 2026 | 11.34 | 11.4 | 11.4 | 11.46 | 11.28 | 10.42M |
| September 07, 2026 | 11.45 | 11.34 | 11.34 | 11.48 | 11.29 | 12.11M |
| September 04, 2026 | 11.47 | 11.43 | 11.43 | 11.59 | 11.39 | 16.92M |
| September 03, 2026 | 11.35 | 11.44 | 11.44 | 11.58 | 11.29 | 15.83M |
| September 02, 2026 | 11.43 | 11.3 | 11.3 | 11.45 | 11.29 | 14.18M |
| September 01, 2026 | 11.42 | 11.43 | 11.43 | 11.49 | 11.37 | 14.8M |
| August 31, 2026 | 11.32 | 11.42 | 11.42 | 11.49 | 11.19 | 18.32M |
| August 28, 2026 | 11.33 | 11.42 | 11.42 | 11.48 | 11.3 | 15.43M |
| August 27, 2026 | 11.33 | 11.33 | 11.33 | 11.35 | 11.21 | 13.54M |
| August 26, 2026 | 11.12 | 11.34 | 11.34 | 11.42 | 11.11 | 19.85M |
| August 25, 2026 | 11.15 | 11.13 | 11.13 | 11.3 | 11.07 | 10.55M |
| August 24, 2026 | 10.98 | 11.11 | 11.11 | 11.12 | 10.96 | 14.3M |
| August 21, 2026 | 10.9 | 10.98 | 10.98 | 11 | 10.86 | 6.92M |
| August 20, 2026 | 10.92 | 10.92 | 10.92 | 11.08 | 10.9 | 10.47M |
| August 19, 2026 | 10.99 | 10.87 | 10.87 | 11.06 | 10.06 | 15M |
| August 18, 2026 | 11.09 | 11.02 | 11.02 | 11.16 | 11.02 | 9.71M |
| August 17, 2026 | 11 | 11.11 | 11.11 | 11.12 | 10.94 | 10.82M |
| August 14, 2026 | 11.11 | 11.03 | 11.03 | 11.16 | 10.99 | 9.79M |
| August 13, 2026 | 11.19 | 11.15 | 11.15 | 11.28 | 11.14 | 10.33M |
| August 12, 2026 | 11.17 | 11.19 | 11.19 | 11.31 | 11.07 | 13.81M |
| August 11, 2026 | 11.26 | 11.17 | 11.17 | 11.34 | 11.16 | 12.18M |
AD
