Sinosteel Engineering & Technology Co., Ltd. (000928.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000928.SZ Historical Return
If you invested ¥1000 in Sinosteel Engineering & Technology Co., Ltd. (000928.SZ) 10 years ago, it would be worth ¥740.89 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥839.45, while ¥1000 invested 1 year ago would be worth ¥808.54. This corresponds to total returns of -25.91%, -16.06%, -19.15%, respectively, with annualized returns of -2.95%, -3.44%, -19.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000928.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.39 | 5.39 | 5.39 | 5.54 | 5.34 | 36.61M |
| October 21, 2026 | 5.38 | 5.37 | 5.37 | 5.43 | 5.36 | 8.74M |
| October 20, 2026 | 5.46 | 5.38 | 5.38 | 5.5 | 5.34 | 13.57M |
| October 19, 2026 | 5.4 | 5.49 | 5.49 | 5.58 | 5.37 | 19.77M |
| October 16, 2026 | 5.3 | 5.39 | 5.39 | 5.44 | 5.28 | 15.51M |
| October 15, 2026 | 5.32 | 5.27 | 5.27 | 5.36 | 5.26 | 16.35M |
| October 14, 2026 | 5.38 | 5.37 | 5.37 | 5.43 | 5.36 | 11.4M |
| October 13, 2026 | 5.39 | 5.38 | 5.38 | 5.44 | 5.33 | 11.96M |
| October 12, 2026 | 5.41 | 5.42 | 5.42 | 5.44 | 5.37 | 13.45M |
| October 09, 2026 | 5.34 | 5.37 | 5.37 | 5.4 | 5.31 | 12.55M |
| October 08, 2026 | 5.32 | 5.34 | 5.34 | 5.38 | 5.31 | 9.1M |
| September 30, 2026 | 5.31 | 5.34 | 5.34 | 5.35 | 5.26 | 9.2M |
| September 29, 2026 | 5.22 | 5.29 | 5.29 | 5.3 | 5.22 | 8.91M |
| September 28, 2026 | 5.29 | 5.25 | 5.25 | 5.31 | 5.23 | 11.26M |
| September 24, 2026 | 5.32 | 5.29 | 5.29 | 5.36 | 5.27 | 10.41M |
| September 23, 2026 | 5.41 | 5.36 | 5.36 | 5.46 | 5.34 | 12.94M |
| September 22, 2026 | 5.47 | 5.41 | 5.41 | 5.5 | 5.37 | 18.66M |
| September 21, 2026 | 5.43 | 5.49 | 5.49 | 5.51 | 5.42 | 13.91M |
| September 18, 2026 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 13.5M |
| September 17, 2026 | 5.47 | 5.42 | 5.42 | 5.5 | 5.37 | 15.04M |
| September 16, 2026 | 5.46 | 5.5 | 5.5 | 5.55 | 5.4 | 18.86M |
| September 15, 2026 | 5.55 | 5.46 | 5.46 | 5.6 | 5.43 | 17.7M |
| September 11, 2026 | 5.61 | 5.66 | 5.66 | 5.73 | 5.54 | 39.53M |
| September 10, 2026 | 5.47 | 5.66 | 5.66 | 5.75 | 5.47 | 28.65M |
| September 09, 2026 | 5.78 | 5.74 | 5.74 | 5.91 | 5.73 | 90.89M |
| September 08, 2026 | 5.44 | 5.96 | 5.96 | 5.96 | 5.4 | 90.06M |
| September 07, 2026 | 5.44 | 5.42 | 5.42 | 5.47 | 5.39 | 14.71M |
| September 04, 2026 | 5.47 | 5.43 | 5.43 | 5.49 | 5.42 | 12.85M |
| September 03, 2026 | 5.47 | 5.46 | 5.46 | 5.52 | 5.45 | 12.99M |
| September 02, 2026 | 5.5 | 5.46 | 5.46 | 5.52 | 5.44 | 16.53M |
| September 01, 2026 | 5.5 | 5.51 | 5.51 | 5.58 | 5.44 | 21.87M |
| August 31, 2026 | 5.35 | 5.49 | 5.49 | 5.52 | 5.3 | 40.52M |
| August 28, 2026 | 5.25 | 5.31 | 5.31 | 5.33 | 5.21 | 30.26M |
| August 27, 2026 | 5.17 | 5.16 | 5.16 | 5.18 | 5.1 | 14.09M |
| August 26, 2026 | 5.13 | 5.18 | 5.18 | 5.21 | 5.12 | 15.68M |
| August 25, 2026 | 5.03 | 5.11 | 5.11 | 5.12 | 5.02 | 14.59M |
| August 24, 2026 | 4.97 | 5.05 | 5.05 | 5.05 | 4.96 | 18.06M |
| August 21, 2026 | 4.95 | 4.94 | 4.94 | 4.97 | 4.91 | 7.86M |
| August 20, 2026 | 4.95 | 4.97 | 4.97 | 5 | 4.92 | 10.04M |
| August 19, 2026 | 4.99 | 4.93 | 4.93 | 5.01 | 4.9 | 12.92M |
| August 18, 2026 | 4.98 | 4.99 | 4.99 | 5 | 4.94 | 11.84M |
| August 17, 2026 | 4.97 | 4.99 | 4.99 | 5.01 | 4.92 | 10.81M |
| August 14, 2026 | 5.01 | 4.97 | 4.97 | 5.03 | 4.95 | 9.86M |
| August 13, 2026 | 5.08 | 5.02 | 5.02 | 5.1 | 5.01 | 11.88M |
| August 12, 2026 | 5.08 | 5.08 | 5.08 | 5.1 | 5.05 | 9.5M |
| August 11, 2026 | 5.13 | 5.08 | 5.08 | 5.14 | 5.05 | 12.95M |
| August 10, 2026 | 5.07 | 5.14 | 5.14 | 5.16 | 5.03 | 16.51M |
| August 07, 2026 | 5.11 | 5.07 | 5.07 | 5.12 | 5.02 | 14.65M |
| August 06, 2026 | 5.3 | 5.11 | 5.11 | 5.3 | 5.06 | 14.64M |
| August 05, 2026 | 5.21 | 5.17 | 5.17 | 5.21 | 5.15 | 12.65M |
| August 04, 2026 | 5.3 | 5.19 | 5.19 | 5.31 | 5.18 | 17.16M |
| August 03, 2026 | 5.24 | 5.29 | 5.29 | 5.29 | 5.17 | 15.36M |
| July 31, 2026 | 5.16 | 5.23 | 5.23 | 5.23 | 5.15 | 17.13M |
| July 30, 2026 | 5.11 | 5.16 | 5.16 | 5.19 | 5.1 | 17.31M |
| July 29, 2026 | 5.04 | 5.13 | 5.13 | 5.14 | 5.02 | 20.58M |
| July 28, 2026 | 5.03 | 5.04 | 5.04 | 5.05 | 4.97 | 11.73M |
| July 27, 2026 | 4.95 | 5.04 | 5.04 | 5.08 | 4.95 | 14.42M |
| July 23, 2026 | 4.99 | 5.08 | 5.08 | 5.1 | 4.96 | 15.07M |
| July 22, 2026 | 5.04 | 5 | 5 | 5.05 | 4.93 | 18.63M |
| July 21, 2026 | 5.02 | 5.05 | 5.05 | 5.11 | 4.99 | 20.95M |
AD
