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 ¥947.46 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥700.13, while ¥1000 invested 1 year ago would be worth ¥832.8. This corresponds to total returns of -5.25%, -29.99%, -16.72%, respectively, with annualized returns of -0.54%, -6.88%, -16.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 5.04 | 5.03 | 5.03 | 5.12 | 4.96 | 21.9M |
| July 17, 2026 | 5.07 | 4.99 | 4.99 | 5.16 | 4.98 | 19.68M |
| July 16, 2026 | 4.98 | 5.08 | 5.08 | 5.12 | 4.96 | 18.36M |
| July 15, 2026 | 4.87 | 5 | 5 | 5.01 | 4.84 | 21.94M |
| July 14, 2026 | 4.82 | 4.87 | 4.87 | 4.9 | 4.8 | 14.16M |
| July 13, 2026 | 4.87 | 4.82 | 4.82 | 4.92 | 4.78 | 17.6M |
| July 10, 2026 | 4.8 | 4.89 | 4.89 | 4.96 | 4.76 | 16.92M |
| July 09, 2026 | 4.87 | 4.8 | 4.8 | 4.89 | 4.77 | 15.79M |
| July 08, 2026 | 4.84 | 4.89 | 4.89 | 4.94 | 4.81 | 11.97M |
| July 07, 2026 | 4.99 | 4.84 | 4.84 | 5 | 4.82 | 16.12M |
| July 06, 2026 | 5.03 | 5 | 5 | 5.05 | 4.96 | 12.39M |
| July 03, 2026 | 5 | 5.04 | 5.04 | 5.1 | 4.99 | 12.62M |
| July 02, 2026 | 4.99 | 5 | 5 | 5.06 | 4.97 | 15.79M |
| July 01, 2026 | 4.95 | 5.01 | 5.01 | 5.05 | 4.92 | 17.02M |
| June 30, 2026 | 5.06 | 4.98 | 4.98 | 5.09 | 4.9 | 17.39M |
| June 29, 2026 | 5.09 | 5.1 | 5.1 | 5.13 | 4.94 | 15.71M |
| June 26, 2026 | 5.26 | 5.12 | 5.12 | 5.31 | 5.12 | 15.67M |
| June 25, 2026 | 5.47 | 5.27 | 5.27 | 5.52 | 5.26 | 20.06M |
| June 24, 2026 | 5.59 | 5.5 | 5.5 | 5.69 | 5.5 | 15.18M |
| June 23, 2026 | 5.61 | 5.56 | 5.56 | 5.69 | 5.53 | 12.77M |
| 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 |
AD
