Beijing Shougang Co., Ltd. (000959.SZ) SHZ
3.56
-0.02999997(-0.84%)
Currency In CNY
- 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 ¥961.85 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥682.79, while ¥1000 invested 1 year ago would be worth ¥1,035.19. This corresponds to total returns of -3.81%, -31.72%, 3.52%, respectively, with annualized returns of -0.39%, -7.34%, 3.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000959.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 4.56 | 4.57 | 4.57 | 4.6 | 4.52 | 35.4M |
| April 30, 2026 | 4.69 | 4.56 | 4.56 | 4.69 | 4.52 | 38.87M |
| April 29, 2026 | 4.49 | 4.69 | 4.69 | 4.73 | 4.47 | 52.43M |
| April 28, 2026 | 4.42 | 4.5 | 4.5 | 4.5 | 4.38 | 34.56M |
| April 27, 2026 | 4.44 | 4.44 | 4.44 | 4.5 | 4.41 | 32.05M |
| April 24, 2026 | 4.41 | 4.45 | 4.45 | 4.47 | 4.36 | 31.38M |
| April 23, 2026 | 4.55 | 4.45 | 4.45 | 4.58 | 4.43 | 41.05M |
| April 22, 2026 | 4.54 | 4.56 | 4.56 | 4.61 | 4.52 | 38.66M |
| April 21, 2026 | 4.58 | 4.55 | 4.55 | 4.6 | 4.52 | 39.5M |
| April 20, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.5 | 73.17M |
| April 17, 2026 | 4.81 | 4.75 | 4.75 | 4.85 | 4.69 | 49.01M |
| April 16, 2026 | 4.67 | 4.83 | 4.83 | 4.84 | 4.61 | 87.34M |
| April 15, 2026 | 4.67 | 4.66 | 4.66 | 4.81 | 4.6 | 61.62M |
| April 14, 2026 | 4.81 | 4.66 | 4.66 | 4.84 | 4.59 | 105.68M |
| April 13, 2026 | 4.8 | 4.79 | 4.79 | 4.98 | 4.61 | 133.04M |
| April 07, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| April 03, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| April 02, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| April 01, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| March 31, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| March 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 53.58M |
| March 27, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 0 |
| March 26, 2026 | 4.76 | 4.67 | 4.67 | 4.81 | 4.65 | 53.97M |
| March 25, 2026 | 4.8 | 4.78 | 4.78 | 4.84 | 4.73 | 41.07M |
| March 24, 2026 | 4.8 | 4.78 | 4.78 | 4.84 | 4.68 | 52.05M |
| March 23, 2026 | 4.78 | 4.7 | 4.7 | 4.88 | 4.68 | 76.07M |
| March 20, 2026 | 4.92 | 4.8 | 4.8 | 4.94 | 4.76 | 52.24M |
| March 19, 2026 | 5.05 | 4.9 | 4.9 | 5.05 | 4.85 | 58.85M |
| March 18, 2026 | 5.12 | 5.08 | 5.08 | 5.16 | 5.04 | 32.67M |
| March 17, 2026 | 5.2 | 5.12 | 5.12 | 5.26 | 5.09 | 36.97M |
| March 16, 2026 | 5.33 | 5.18 | 5.18 | 5.34 | 5.14 | 37.4M |
| March 13, 2026 | 5.41 | 5.34 | 5.34 | 5.48 | 5.32 | 31.87M |
| March 12, 2026 | 5.4 | 5.43 | 5.43 | 5.49 | 5.37 | 27.3M |
| March 11, 2026 | 5.38 | 5.4 | 5.4 | 5.5 | 5.36 | 36.88M |
| March 10, 2026 | 5.46 | 5.36 | 5.4 | 5.52 | 5.35 | 14.76M |
| March 09, 2026 | 5.43 | 5.43 | 5.43 | 5.45 | 5.27 | 34.49M |
| March 06, 2026 | 5.46 | 5.43 | 5.43 | 5.49 | 5.4 | 21.92M |
| March 05, 2026 | 5.57 | 5.46 | 5.46 | 5.59 | 5.42 | 25.48M |
| March 04, 2026 | 5.65 | 5.49 | 5.48 | 5.65 | 5.45 | 21.14M |
| March 03, 2026 | 5.77 | 5.59 | 5.59 | 5.84 | 5.56 | 43.66M |
| March 02, 2026 | 5.67 | 5.79 | 5.79 | 5.79 | 5.62 | 53.14M |
