China Merchants Shekou Industrial Zone Holdings Co., Ltd. (001979.SZ) SHZ
8.62
-0.03(-0.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.62
-0.03(-0.35%)
Currency In CNY
If you invested ¥1000 in China Merchants Shekou Industrial Zone Holdings Co., Ltd. (001979.SZ) 10 years ago, it would be worth ¥838.52 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥862.86, while ¥1000 invested 1 year ago would be worth ¥909.28. This corresponds to total returns of -16.15%, -13.71%, -9.07%, respectively, with annualized returns of -1.75%, -2.91%, -9.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 8.6 | 8.65 | 8.65 | 8.66 | 8.5 | 39.06M |
| April 21, 2026 | 8.7 | 8.6 | 8.6 | 8.8 | 8.53 | 41.07M |
| April 20, 2026 | 8.77 | 8.7 | 8.7 | 8.89 | 8.61 | 45.58M |
| April 17, 2026 | 8.55 | 8.85 | 8.85 | 9 | 8.5 | 84.85M |
| April 16, 2026 | 8.5 | 8.53 | 8.53 | 8.68 | 8.48 | 36.31M |
| April 15, 2026 | 8.44 | 8.54 | 8.54 | 8.75 | 8.35 | 82.75M |
| April 14, 2026 | 8.15 | 8.47 | 8.47 | 8.54 | 8.1 | 100.36M |
| April 13, 2026 | 7.94 | 8.11 | 8.11 | 8.12 | 7.9 | 49.58M |
| April 10, 2026 | 8.04 | 7.99 | 7.99 | 8.08 | 7.98 | 48.83M |
| April 09, 2026 | 8.02 | 8 | 8 | 8.03 | 7.88 | 45.71M |
| April 08, 2026 | 7.95 | 8.08 | 8.08 | 8.09 | 7.91 | 55.19M |
| April 07, 2026 | 7.9 | 7.84 | 7.84 | 7.96 | 7.8 | 46.78M |
| April 03, 2026 | 8.15 | 7.93 | 7.93 | 8.18 | 7.87 | 59.26M |
| April 02, 2026 | 8.36 | 8.14 | 8.14 | 8.37 | 8.11 | 62.57M |
| April 01, 2026 | 8.5 | 8.41 | 8.41 | 8.53 | 8.34 | 74.5M |
| March 31, 2026 | 8.63 | 8.41 | 8.41 | 8.7 | 8.4 | 78.44M |
| March 30, 2026 | 8.53 | 8.6 | 8.6 | 8.8 | 8.41 | 77.88M |
| March 27, 2026 | 8.61 | 8.64 | 8.64 | 8.7 | 8.58 | 44.32M |
| March 26, 2026 | 8.9 | 8.69 | 8.69 | 8.96 | 8.66 | 42.44M |
| March 25, 2026 | 8.88 | 8.93 | 8.93 | 8.97 | 8.81 | 37.99M |
| March 24, 2026 | 8.88 | 8.86 | 8.86 | 8.88 | 8.72 | 35.77M |
| March 23, 2026 | 8.91 | 8.76 | 8.76 | 8.98 | 8.71 | 47.88M |
| March 20, 2026 | 9.17 | 9.03 | 9.03 | 9.27 | 9.03 | 35.66M |
| March 19, 2026 | 9.41 | 9.17 | 9.17 | 9.47 | 9.11 | 35.88M |
| March 18, 2026 | 9.74 | 9.48 | 9.48 | 9.78 | 9.4 | 55.4M |
| March 17, 2026 | 9.73 | 9.74 | 9.74 | 10.03 | 9.68 | 67.87M |
| March 16, 2026 | 9.65 | 9.66 | 9.66 | 9.98 | 9.61 | 66.7M |
| March 13, 2026 | 9.52 | 9.6 | 9.6 | 9.93 | 9.51 | 64.08M |
| March 12, 2026 | 9.55 | 9.49 | 9.49 | 9.61 | 9.4 | 31.93M |
| March 11, 2026 | 9.35 | 9.56 | 9.56 | 9.63 | 9.32 | 55.18M |
| March 10, 2026 | 9.58 | 9.36 | 9.37 | 9.58 | 9.33 | 33.84M |
| March 09, 2026 | 9.55 | 9.42 | 9.42 | 9.58 | 9.28 | 61.29M |
| March 06, 2026 | 9.58 | 9.7 | 9.7 | 9.73 | 9.52 | 29.49M |
| March 05, 2026 | 9.81 | 9.63 | 9.63 | 9.87 | 9.54 | 43.82M |
| March 04, 2026 | 10.03 | 9.6 | 9.76 | 10.03 | 9.52 | 42.54M |
| March 03, 2026 | 9.83 | 9.88 | 9.88 | 10.09 | 9.79 | 67.8M |
| March 02, 2026 | 9.74 | 9.85 | 9.85 | 9.99 | 9.71 | 49.15M |
| February 27, 2026 | 10.03 | 9.91 | 9.91 | 10.08 | 9.81 | 57.21M |
| February 26, 2026 | 10.5 | 10 | 10 | 10.55 | 9.94 | 81.86M |
| February 25, 2026 | 10.22 | 10.45 | 10.45 | 10.66 | 10.21 | 84.59M |
| February 24, 2026 | 10.35 | 10.14 | 10.14 | 10.48 | 10.12 | 53.43M |
| February 13, 2026 | 10.43 | 10.33 | 10.33 | 10.5 | 10.27 | 37.16M |
| February 12, 2026 | 10.43 | 10.39 | 10.39 | 10.56 | 10.29 | 40.2M |
| February 11, 2026 | 10.41 | 10.4 | 10.4 | 10.5 | 10.27 | 42.98M |
| February 10, 2026 | 10.7 | 10.49 | 10.49 | 10.71 | 10.28 | 71.56M |
| February 09, 2026 | 10.64 | 10.7 | 10.7 | 11.1 | 10.61 | 98.65M |
| February 06, 2026 | 10.86 | 10.63 | 10.63 | 10.94 | 10.56 | 59.7M |
| February 05, 2026 | 10.82 | 10.92 | 10.92 | 11.05 | 10.78 | 69M |
| February 04, 2026 | 10.15 | 10.87 | 10.87 | 11 | 10.06 | 111.11M |
| February 03, 2026 | 10.2 | 10.13 | 10.13 | 10.45 | 10.03 | 67.19M |
| February 02, 2026 | 10.18 | 10.08 | 10.08 | 10.47 | 10 | 97.65M |
| January 30, 2026 | 10.8 | 10.57 | 10.57 | 10.86 | 10.43 | 82.4M |
| January 29, 2026 | 10.01 | 10.88 | 10.88 | 10.98 | 10.01 | 148.23M |
| January 28, 2026 | 9.87 | 10.07 | 10.07 | 10.2 | 9.79 | 81.05M |
| January 27, 2026 | 9.78 | 9.83 | 9.83 | 9.98 | 9.65 | 67.77M |
| January 26, 2026 | 9.86 | 9.79 | 9.79 | 9.98 | 9.7 | 76.63M |
| January 23, 2026 | 9.9 | 9.87 | 9.87 | 10 | 9.8 | 69.57M |
| January 22, 2026 | 9.76 | 9.94 | 9.94 | 10.21 | 9.72 | 113.03M |
| January 21, 2026 | 9.83 | 9.76 | 9.76 | 10 | 9.7 | 72.92M |
| January 20, 2026 | 9.26 | 9.93 | 9.93 | 10.1 | 9.25 | 171.1M |