China Merchants Shekou Industrial Zone Holdings Co., Ltd. (001979.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
001979.SZ Historical Return
If you invested ¥1000 in China Merchants Shekou Industrial Zone Holdings Co., Ltd. (001979.SZ) 10 years ago, it would be worth ¥594.71 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥701.66, while ¥1000 invested 1 year ago would be worth ¥714.29. This corresponds to total returns of -40.53%, -29.83%, -28.57%, respectively, with annualized returns of -5.06%, -6.84%, -28.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
001979.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.8 | 6.88 | 6.88 | 7.01 | 6.76 | 58.32M |
| September 09, 2026 | 6.94 | 6.82 | 6.82 | 6.94 | 6.77 | 57.55M |
| September 08, 2026 | 6.89 | 6.95 | 6.95 | 7.03 | 6.88 | 74.25M |
| September 07, 2026 | 6.94 | 6.89 | 6.89 | 7.02 | 6.83 | 87.73M |
| September 04, 2026 | 6.84 | 6.97 | 6.97 | 7.19 | 6.81 | 141.09M |
| September 03, 2026 | 6.5 | 6.83 | 6.83 | 6.98 | 6.49 | 216.21M |
| September 02, 2026 | 6.4 | 6.49 | 6.49 | 6.54 | 6.32 | 131.61M |
| September 01, 2026 | 6.46 | 6.45 | 6.45 | 6.55 | 6.4 | 148.77M |
| August 31, 2026 | 7.38 | 6.53 | 6.53 | 7.38 | 6.49 | 393.58M |
| August 28, 2026 | 7.16 | 7.16 | 7.16 | 7.46 | 7.11 | 146.85M |
| August 27, 2026 | 7.29 | 7.18 | 7.18 | 7.31 | 7.14 | 61.78M |
| August 26, 2026 | 7.15 | 7.29 | 7.29 | 7.38 | 7.13 | 76.56M |
| August 25, 2026 | 7.2 | 7.18 | 7.18 | 7.28 | 7.11 | 84.57M |
| August 24, 2026 | 7.45 | 7.24 | 7.24 | 7.49 | 7.14 | 74.15M |
| August 21, 2026 | 7.61 | 7.46 | 7.46 | 7.63 | 7.28 | 80M |
| August 20, 2026 | 7.51 | 7.64 | 7.64 | 7.86 | 7.47 | 94.21M |
| August 19, 2026 | 7.48 | 7.52 | 7.52 | 7.65 | 7.38 | 84.53M |
| August 18, 2026 | 7.54 | 7.47 | 7.47 | 7.68 | 7.45 | 55.45M |
| August 17, 2026 | 7.53 | 7.54 | 7.54 | 7.59 | 7.38 | 48.92M |
| August 14, 2026 | 7.56 | 7.6 | 7.6 | 7.64 | 7.43 | 56.87M |
| August 13, 2026 | 7.59 | 7.62 | 7.62 | 7.74 | 7.39 | 116.61M |
| August 12, 2026 | 7.2 | 7.61 | 7.61 | 7.7 | 7.18 | 138.02M |
| August 11, 2026 | 7.23 | 7.23 | 7.23 | 7.31 | 7.17 | 53.94M |
| August 10, 2026 | 7.04 | 7.2 | 7.2 | 7.33 | 7.03 | 118.58M |
| August 07, 2026 | 6.97 | 7.02 | 7.02 | 7.07 | 6.81 | 101.12M |
| August 06, 2026 | 6.83 | 6.99 | 6.99 | 7.08 | 6.76 | 89.16M |
| August 05, 2026 | 6.8 | 6.88 | 6.88 | 6.89 | 6.7 | 83.14M |
| August 04, 2026 | 7.04 | 6.82 | 6.82 | 7.08 | 6.79 | 129.69M |
| August 03, 2026 | 6.94 | 7.05 | 7.05 | 7.1 | 6.81 | 81.1M |
| July 31, 2026 | 6.91 | 6.95 | 6.95 | 7.04 | 6.84 | 92.72M |
| July 30, 2026 | 7.14 | 7.02 | 7.02 | 7.31 | 6.94 | 89.3M |
| July 29, 2026 | 6.93 | 7.15 | 7.15 | 7.34 | 6.92 | 124.31M |
| July 28, 2026 | 6.84 | 6.94 | 6.94 | 6.98 | 6.78 | 46.22M |
| July 27, 2026 | 6.76 | 6.85 | 6.85 | 6.95 | 6.74 | 42.14M |
| July 24, 2026 | 7 | 6.76 | 6.76 | 7.05 | 6.76 | 72.41M |
| July 23, 2026 | 7.19 | 7.05 | 7.05 | 7.21 | 6.99 | 64.11M |
| July 22, 2026 | 6.91 | 7.26 | 7.26 | 7.27 | 6.85 | 83.94M |
| July 21, 2026 | 6.9 | 6.92 | 6.92 | 7.09 | 6.85 | 87.51M |
| July 20, 2026 | 6.66 | 6.97 | 6.97 | 7.04 | 6.66 | 104.81M |
| July 17, 2026 | 6.76 | 6.66 | 6.66 | 6.97 | 6.6 | 80.35M |
| July 16, 2026 | 6.63 | 6.77 | 6.77 | 6.82 | 6.6 | 90.47M |
| July 15, 2026 | 6.3 | 6.67 | 6.67 | 6.81 | 6.27 | 105.89M |
| July 14, 2026 | 6.33 | 6.33 | 6.33 | 6.36 | 6.22 | 50.39M |
| July 13, 2026 | 6.56 | 6.32 | 6.32 | 6.6 | 6.29 | 74.04M |
| July 10, 2026 | 6.5 | 6.62 | 6.62 | 6.71 | 6.32 | 97.46M |
| July 09, 2026 | 6.44 | 6.39 | 6.39 | 6.5 | 6.33 | 47.27M |
| July 08, 2026 | 6.45 | 6.47 | 6.47 | 6.52 | 6.33 | 47.17M |
| July 07, 2026 | 6.7 | 6.45 | 6.45 | 6.72 | 6.41 | 56.41M |
| July 06, 2026 | 6.63 | 6.72 | 6.72 | 6.78 | 6.56 | 58.77M |
| July 03, 2026 | 6.62 | 6.65 | 6.65 | 6.7 | 6.55 | 69.5M |
| July 02, 2026 | 6.57 | 6.62 | 6.62 | 6.75 | 6.5 | 79.24M |
| July 01, 2026 | 6.45 | 6.57 | 6.57 | 6.7 | 6.41 | 78.62M |
| June 30, 2026 | 6.5 | 6.43 | 6.43 | 6.54 | 6.32 | 78.67M |
| June 29, 2026 | 6.52 | 6.52 | 6.52 | 6.65 | 6.29 | 85.66M |
| June 26, 2026 | 6.72 | 6.54 | 6.54 | 6.79 | 6.53 | 73.73M |
| June 25, 2026 | 6.7 | 6.69 | 6.69 | 6.9 | 6.6 | 84.82M |
| June 24, 2026 | 7 | 6.74 | 6.74 | 7.01 | 6.68 | 99.68M |
| June 23, 2026 | 7.21 | 7 | 7 | 7.35 | 6.95 | 82.64M |
| June 22, 2026 | 7.2 | 7.25 | 7.25 | 7.3 | 6.99 | 81.79M |
| June 18, 2026 | 7.48 | 7.25 | 7.25 | 7.53 | 7.21 | 61.41M |
AD
