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 ¥1,071.02 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥660.36, while ¥1000 invested 1 year ago would be worth ¥930. This corresponds to total returns of 7.1%, -33.96%, -7%, respectively, with annualized returns of 0.69%, -7.96%, -7%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5.55 | 5.67 | 5.67 | 5.68 | 5.42 | 18.11M |
| June 18, 2026 | 5.81 | 5.57 | 5.57 | 5.81 | 5.55 | 20.65M |
| June 17, 2026 | 5.75 | 5.85 | 5.85 | 5.85 | 5.7 | 17.75M |
| June 16, 2026 | 5.74 | 5.78 | 5.78 | 5.85 | 5.71 | 18.44M |
| June 15, 2026 | 5.85 | 5.8 | 5.8 | 5.91 | 5.74 | 18.31M |
| June 12, 2026 | 5.55 | 5.7 | 5.7 | 5.74 | 5.45 | 18.98M |
| June 11, 2026 | 5.61 | 5.44 | 5.44 | 5.66 | 5.42 | 15.77M |
| June 10, 2026 | 5.8 | 5.65 | 5.65 | 5.81 | 5.62 | 13.93M |
| June 09, 2026 | 5.78 | 5.84 | 5.84 | 5.9 | 5.78 | 12.42M |
| June 08, 2026 | 5.74 | 5.78 | 5.78 | 5.81 | 5.7 | 14.19M |
| June 05, 2026 | 5.74 | 5.84 | 5.84 | 5.84 | 5.74 | 13.88M |
| June 04, 2026 | 5.99 | 5.95 | 5.95 | 6.08 | 5.91 | 14.03M |
| June 03, 2026 | 6.01 | 6.02 | 6.02 | 6.09 | 5.98 | 12.72M |
| June 02, 2026 | 6.06 | 6.01 | 6.01 | 6.07 | 5.98 | 11.5M |
| June 01, 2026 | 5.87 | 6.05 | 6.05 | 6.07 | 5.83 | 15.74M |
| May 29, 2026 | 5.83 | 5.91 | 5.91 | 6.02 | 5.82 | 16.83M |
| May 28, 2026 | 5.98 | 5.83 | 5.83 | 6.02 | 5.77 | 19.53M |
| May 27, 2026 | 6.13 | 5.98 | 5.98 | 6.17 | 5.93 | 18.07M |
| May 26, 2026 | 6.25 | 6.16 | 6.16 | 6.25 | 6.1 | 23.77M |
| May 25, 2026 | 6.39 | 6.32 | 6.32 | 6.46 | 6.27 | 23.2M |
| May 22, 2026 | 6.38 | 6.29 | 6.29 | 6.4 | 6.26 | 15.8M |
| May 21, 2026 | 6.47 | 6.35 | 6.35 | 6.55 | 6.35 | 18.59M |
| May 20, 2026 | 6.46 | 6.56 | 6.56 | 6.56 | 6.38 | 21.28M |
| May 19, 2026 | 6.47 | 6.49 | 6.49 | 6.5 | 6.39 | 14.09M |
| May 18, 2026 | 6.47 | 6.44 | 6.44 | 6.5 | 6.38 | 14.78M |
| May 15, 2026 | 6.53 | 6.51 | 6.51 | 6.55 | 6.45 | 21.41M |
| May 14, 2026 | 6.62 | 6.55 | 6.55 | 6.62 | 6.52 | 20.05M |
| May 13, 2026 | 6.58 | 6.61 | 6.61 | 6.67 | 6.56 | 20.26M |
| May 12, 2026 | 6.71 | 6.57 | 6.57 | 6.72 | 6.57 | 22.77M |
| May 11, 2026 | 6.67 | 6.69 | 6.69 | 6.72 | 6.66 | 26.82M |
| May 08, 2026 | 6.79 | 6.73 | 6.73 | 6.81 | 6.67 | 41.15M |
| May 07, 2026 | 6.69 | 6.9 | 6.9 | 7.06 | 6.68 | 59.86M |
| May 06, 2026 | 6.51 | 6.62 | 6.62 | 6.69 | 6.51 | 33.17M |
| April 30, 2026 | 6.53 | 6.5 | 6.5 | 6.55 | 6.44 | 27.03M |
| April 29, 2026 | 6.52 | 6.54 | 6.54 | 6.58 | 6.51 | 31.55M |
| April 28, 2026 | 6.56 | 6.55 | 6.55 | 6.64 | 6.49 | 25.58M |
| April 27, 2026 | 6.61 | 6.51 | 6.51 | 6.65 | 6.5 | 41.6M |
| April 24, 2026 | 6.76 | 6.72 | 6.72 | 6.8 | 6.66 | 30.9M |
| April 23, 2026 | 6.93 | 6.83 | 6.83 | 6.94 | 6.73 | 38.67M |
| April 22, 2026 | 7.07 | 6.96 | 6.96 | 7.07 | 6.92 | 34.74M |
| April 21, 2026 | 7.01 | 7.11 | 7.11 | 7.17 | 6.9 | 44.28M |
| April 20, 2026 | 6.87 | 7.06 | 7.06 | 7.17 | 6.79 | 58.91M |
| April 17, 2026 | 7.01 | 6.88 | 6.88 | 7.02 | 6.84 | 46.09M |
| April 16, 2026 | 7.06 | 7.02 | 7.02 | 7.13 | 6.9 | 45.83M |
| April 15, 2026 | 7.03 | 7.06 | 7.06 | 7.3 | 7.03 | 79.86M |
| April 14, 2026 | 6.64 | 6.95 | 6.95 | 6.95 | 6.57 | 72.82M |
| April 13, 2026 | 6.85 | 6.6 | 6.6 | 6.87 | 6.48 | 90.51M |
| April 10, 2026 | 7.15 | 6.94 | 6.94 | 7.16 | 6.92 | 44.36M |
| April 09, 2026 | 7.16 | 7.04 | 7.04 | 7.28 | 6.97 | 74.34M |
| April 08, 2026 | 6.9 | 7.24 | 7.24 | 7.25 | 6.86 | 91.18M |
| April 07, 2026 | 6.55 | 6.82 | 6.82 | 6.89 | 6.55 | 46.95M |
| April 03, 2026 | 6.9 | 6.53 | 6.53 | 6.96 | 6.48 | 46.33M |
| April 02, 2026 | 6.76 | 6.94 | 6.94 | 7.08 | 6.73 | 66.77M |
| April 01, 2026 | 7.3 | 6.77 | 6.77 | 7.48 | 6.75 | 68.21M |
| March 31, 2026 | 6.78 | 6.84 | 6.84 | 6.95 | 6.77 | 27.15M |
| March 30, 2026 | 6.65 | 6.8 | 6.8 | 6.88 | 6.6 | 22.16M |
| March 27, 2026 | 6.65 | 6.72 | 6.72 | 6.72 | 6.6 | 19.14M |
| March 26, 2026 | 6.77 | 6.72 | 6.72 | 6.84 | 6.7 | 24.1M |
| March 25, 2026 | 6.51 | 6.74 | 6.74 | 6.84 | 6.46 | 38.42M |
| March 24, 2026 | 6.33 | 6.52 | 6.52 | 6.54 | 6.24 | 32.65M |
AD
