Beijing Shougang Co., Ltd. (000959.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
000959.SZ Historical Return
If you invested ¥1000 in Beijing Shougang Co., Ltd. (000959.SZ) 10 years ago, it would be worth ¥1,023.38 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 ¥655.57, while ¥1000 invested 1 year ago would be worth ¥951.69. This corresponds to total returns of 2.34%, -34.44%, -4.83%, respectively, with annualized returns of 0.23%, -8.09%, -4.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000959.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.85 | 3.89 | 3.89 | 3.9 | 3.81 | 41.99M |
| July 30, 2026 | 3.85 | 3.89 | 3.89 | 4 | 3.83 | 42.03M |
| July 29, 2026 | 3.87 | 3.92 | 3.92 | 4.05 | 3.86 | 70.25M |
| July 28, 2026 | 3.82 | 3.89 | 3.89 | 3.91 | 3.77 | 38.03M |
| July 27, 2026 | 3.76 | 3.84 | 3.84 | 3.84 | 3.74 | 31.08M |
| July 23, 2026 | 3.71 | 3.84 | 3.84 | 3.86 | 3.66 | 46.43M |
| July 22, 2026 | 3.68 | 3.74 | 3.74 | 3.78 | 3.65 | 51.27M |
| July 21, 2026 | 3.78 | 3.71 | 3.71 | 3.87 | 3.69 | 70.8M |
| July 20, 2026 | 3.7 | 3.82 | 3.82 | 3.82 | 3.65 | 75.77M |
| July 17, 2026 | 3.71 | 3.73 | 3.73 | 3.88 | 3.68 | 77.96M |
| July 16, 2026 | 3.86 | 3.73 | 3.73 | 3.91 | 3.66 | 73.1M |
| July 15, 2026 | 3.48 | 3.83 | 3.83 | 3.83 | 3.46 | 56.8M |
| July 14, 2026 | 3.46 | 3.48 | 3.48 | 3.49 | 3.37 | 33.75M |
| July 13, 2026 | 3.38 | 3.47 | 3.47 | 3.55 | 3.37 | 49.66M |
| July 10, 2026 | 3.33 | 3.4 | 3.4 | 3.48 | 3.28 | 35.64M |
| July 09, 2026 | 3.42 | 3.37 | 3.37 | 3.45 | 3.31 | 38.32M |
| July 08, 2026 | 3.49 | 3.45 | 3.45 | 3.54 | 3.43 | 27.95M |
| July 07, 2026 | 3.6 | 3.49 | 3.49 | 3.6 | 3.48 | 32.52M |
| July 06, 2026 | 3.57 | 3.59 | 3.59 | 3.66 | 3.5 | 44.68M |
| July 03, 2026 | 3.66 | 3.56 | 3.56 | 3.72 | 3.55 | 43.11M |
| July 02, 2026 | 3.64 | 3.65 | 3.65 | 3.68 | 3.57 | 54.49M |
| July 01, 2026 | 3.54 | 3.62 | 3.62 | 3.72 | 3.46 | 74.21M |
| June 30, 2026 | 3.47 | 3.51 | 3.51 | 3.62 | 3.39 | 96.06M |
| June 29, 2026 | 3.14 | 3.44 | 3.44 | 3.44 | 3.11 | 76.71M |
| June 26, 2026 | 3.21 | 3.13 | 3.13 | 3.23 | 3.11 | 41.94M |
| June 25, 2026 | 3.2 | 3.2 | 3.2 | 3.28 | 3.14 | 43.29M |
| June 24, 2026 | 3.2 | 3.19 | 3.19 | 3.26 | 3.15 | 32.77M |
| June 23, 2026 | 3.27 | 3.19 | 3.19 | 3.34 | 3.18 | 40.82M |
| June 22, 2026 | 3.21 | 3.31 | 3.31 | 3.32 | 3.15 | 44.81M |
| June 18, 2026 | 3.27 | 3.24 | 3.24 | 3.34 | 3.2 | 38.06M |
| June 17, 2026 | 3.37 | 3.28 | 3.28 | 3.37 | 3.27 | 39.15M |
| June 16, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.3 | 54.76M |
| June 15, 2026 | 3.33 | 3.42 | 3.42 | 3.52 | 3.33 | 79.39M |
| June 12, 2026 | 3.22 | 3.27 | 3.27 | 3.34 | 3.19 | 92.69M |
| June 11, 2026 | 3.21 | 3.19 | 3.19 | 3.26 | 3.14 | 48.56M |
| June 10, 2026 | 3.31 | 3.24 | 3.24 | 3.32 | 3.21 | 41.52M |
| June 09, 2026 | 3.37 | 3.34 | 3.34 | 3.38 | 3.29 | 31.28M |
| June 08, 2026 | 3.42 | 3.36 | 3.36 | 3.47 | 3.31 | 36.95M |
| June 05, 2026 | 3.47 | 3.46 | 3.46 | 3.53 | 3.44 | 30.33M |
| June 04, 2026 | 3.54 | 3.47 | 3.47 | 3.56 | 3.44 | 31.72M |
| June 03, 2026 | 3.57 | 3.54 | 3.54 | 3.59 | 3.48 | 30.29M |
| June 02, 2026 | 3.65 | 3.59 | 3.59 | 3.68 | 3.55 | 35.15M |
| June 01, 2026 | 3.6 | 3.65 | 3.65 | 3.67 | 3.55 | 32.66M |
| May 29, 2026 | 3.62 | 3.61 | 3.61 | 3.69 | 3.6 | 32.05M |
| May 28, 2026 | 3.66 | 3.63 | 3.63 | 3.71 | 3.56 | 33.95M |
| May 27, 2026 | 3.75 | 3.65 | 3.65 | 3.77 | 3.61 | 44.93M |
| May 26, 2026 | 3.6 | 3.76 | 3.76 | 3.87 | 3.57 | 71.82M |
| May 25, 2026 | 3.69 | 3.62 | 3.62 | 3.73 | 3.6 | 35.17M |
| May 22, 2026 | 3.72 | 3.66 | 3.66 | 3.73 | 3.64 | 36.4M |
| May 21, 2026 | 4.07 | 3.68 | 3.68 | 4.07 | 3.67 | 35.81M |
| May 20, 2026 | 3.87 | 3.75 | 3.75 | 3.87 | 3.7 | 46.77M |
| May 19, 2026 | 3.94 | 3.9 | 3.9 | 3.97 | 3.84 | 36.28M |
| May 18, 2026 | 4.07 | 3.95 | 3.96 | 4.09 | 3.94 | 45.44M |
| May 15, 2026 | 4.14 | 4.09 | 4.09 | 4.17 | 4.07 | 37.11M |
| May 14, 2026 | 4.27 | 4.14 | 4.14 | 4.29 | 4.14 | 37.93M |
| May 13, 2026 | 4.36 | 4.27 | 4.27 | 4.38 | 4.26 | 37.92M |
| May 12, 2026 | 4.48 | 4.36 | 4.36 | 4.5 | 4.36 | 36.38M |
| May 11, 2026 | 4.54 | 4.47 | 4.47 | 4.54 | 4.45 | 30.81M |
| May 08, 2026 | 4.57 | 4.54 | 4.54 | 4.62 | 4.51 | 26.27M |
| May 07, 2026 | 4.62 | 4.58 | 4.58 | 4.69 | 4.57 | 30.41M |
AD
