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 ¥572.66 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥567.75, while ¥1000 invested 1 year ago would be worth ¥793.76. This corresponds to total returns of -42.73%, -43.22%, -20.62%, respectively, with annualized returns of -5.42%, -10.7%, -20.62%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.37 | 3.31 | 3.31 | 3.38 | 3.29 | 17.87M |
| October 21, 2026 | 3.39 | 3.37 | 3.37 | 3.42 | 3.36 | 13.24M |
| October 20, 2026 | 3.42 | 3.39 | 3.39 | 3.43 | 3.36 | 18.98M |
| October 19, 2026 | 3.41 | 3.43 | 3.43 | 3.49 | 3.41 | 20.98M |
| October 16, 2026 | 3.4 | 3.44 | 3.44 | 3.5 | 3.37 | 24.37M |
| October 15, 2026 | 3.45 | 3.37 | 3.37 | 3.45 | 3.35 | 24.58M |
| October 14, 2026 | 3.47 | 3.49 | 3.49 | 3.54 | 3.46 | 20.45M |
| October 13, 2026 | 3.49 | 3.47 | 3.47 | 3.51 | 3.44 | 24.19M |
| October 12, 2026 | 3.52 | 3.52 | 3.52 | 3.55 | 3.49 | 22.1M |
| October 09, 2026 | 3.5 | 3.51 | 3.51 | 3.55 | 3.47 | 26.02M |
| October 08, 2026 | 3.49 | 3.5 | 3.5 | 3.58 | 3.48 | 24.55M |
| September 30, 2026 | 3.45 | 3.51 | 3.51 | 3.53 | 3.43 | 22.58M |
| September 29, 2026 | 3.35 | 3.45 | 3.45 | 3.45 | 3.35 | 21.2M |
| September 28, 2026 | 3.41 | 3.38 | 3.38 | 3.41 | 3.35 | 20.91M |
| September 24, 2026 | 3.46 | 3.42 | 3.42 | 3.48 | 3.39 | 22.66M |
| September 23, 2026 | 3.51 | 3.47 | 3.47 | 3.57 | 3.47 | 22.68M |
| September 22, 2026 | 3.47 | 3.52 | 3.52 | 3.57 | 3.47 | 18.63M |
| September 21, 2026 | 3.48 | 3.53 | 3.53 | 3.54 | 3.47 | 24.78M |
| September 18, 2026 | 3.47 | 3.48 | 3.48 | 3.5 | 3.45 | 20.96M |
| September 17, 2026 | 3.5 | 3.47 | 3.47 | 3.52 | 3.45 | 15.63M |
| September 16, 2026 | 3.52 | 3.52 | 3.52 | 3.54 | 3.44 | 24.19M |
| September 15, 2026 | 3.54 | 3.52 | 3.52 | 3.57 | 3.51 | 18.56M |
| September 11, 2026 | 3.7 | 3.59 | 3.59 | 3.73 | 3.55 | 32.4M |
| September 10, 2026 | 3.75 | 3.73 | 3.73 | 3.77 | 3.69 | 17M |
| September 09, 2026 | 3.76 | 3.76 | 3.76 | 3.78 | 3.72 | 19.39M |
| September 08, 2026 | 3.63 | 3.75 | 3.75 | 3.77 | 3.63 | 32.7M |
| September 07, 2026 | 3.71 | 3.63 | 3.63 | 3.73 | 3.62 | 27.75M |
| September 04, 2026 | 3.69 | 3.72 | 3.72 | 3.77 | 3.68 | 25.17M |
| September 03, 2026 | 3.65 | 3.7 | 3.7 | 3.73 | 3.63 | 29.1M |
| September 02, 2026 | 3.73 | 3.65 | 3.65 | 3.75 | 3.61 | 29.94M |
| September 01, 2026 | 3.74 | 3.76 | 3.76 | 3.79 | 3.72 | 30.77M |
| August 31, 2026 | 3.72 | 3.76 | 3.76 | 3.79 | 3.66 | 44.47M |
| August 28, 2026 | 3.57 | 3.71 | 3.71 | 3.78 | 3.57 | 64.9M |
| August 27, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.48 | 42.17M |
| August 26, 2026 | 3.56 | 3.62 | 3.62 | 3.64 | 3.55 | 29.62M |
| August 25, 2026 | 3.52 | 3.56 | 3.56 | 3.58 | 3.51 | 30.36M |
| August 24, 2026 | 3.48 | 3.53 | 3.53 | 3.53 | 3.48 | 23.41M |
| August 21, 2026 | 3.49 | 3.47 | 3.47 | 3.5 | 3.43 | 20.33M |
| August 20, 2026 | 3.46 | 3.5 | 3.5 | 3.58 | 3.45 | 34.36M |
| August 19, 2026 | 3.52 | 3.46 | 3.46 | 3.53 | 3.44 | 24.19M |
| August 18, 2026 | 3.54 | 3.51 | 3.51 | 3.57 | 3.48 | 28.55M |
| August 17, 2026 | 3.51 | 3.53 | 3.53 | 3.55 | 3.47 | 26.54M |
| August 14, 2026 | 3.54 | 3.52 | 3.52 | 3.56 | 3.5 | 22.99M |
| August 13, 2026 | 3.64 | 3.56 | 3.56 | 3.65 | 3.55 | 28.8M |
| August 12, 2026 | 3.65 | 3.64 | 3.64 | 3.66 | 3.59 | 35.52M |
| August 11, 2026 | 3.72 | 3.65 | 3.65 | 3.73 | 3.63 | 32.31M |
| August 10, 2026 | 3.74 | 3.71 | 3.71 | 3.8 | 3.7 | 31.63M |
| August 07, 2026 | 3.78 | 3.72 | 3.72 | 3.79 | 3.7 | 27.16M |
| August 06, 2026 | 3.8 | 3.77 | 3.77 | 3.84 | 3.7 | 30.63M |
| August 05, 2026 | 3.89 | 3.79 | 3.79 | 3.89 | 3.73 | 26M |
| August 04, 2026 | 3.89 | 3.78 | 3.78 | 3.91 | 3.77 | 39.45M |
| August 03, 2026 | 3.88 | 3.89 | 3.89 | 3.98 | 3.87 | 30.48M |
| 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 |
AD
