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 ¥591.07 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥710.3, while ¥1000 invested 1 year ago would be worth ¥749.72. This corresponds to total returns of -40.89%, -28.97%, -25.03%, respectively, with annualized returns of -5.12%, -6.61%, -25.03%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 7.57 | 7.53 | 7.53 | 7.62 | 7.43 | 56.63M |
| June 16, 2026 | 8 | 7.56 | 7.56 | 8 | 7.53 | 101.65M |
| June 15, 2026 | 8.2 | 8.01 | 8.01 | 8.3 | 7.97 | 52.74M |
| June 12, 2026 | 8.26 | 8.16 | 8.16 | 8.37 | 8.11 | 59.45M |
| June 11, 2026 | 8.13 | 8.27 | 8.27 | 8.35 | 8.04 | 36.23M |
| June 10, 2026 | 8.12 | 8.18 | 8.18 | 8.34 | 8.04 | 49.62M |
| June 09, 2026 | 8.24 | 8.24 | 8.24 | 8.34 | 7.69 | 121.82M |
| June 08, 2026 | 8.38 | 8.24 | 8.24 | 8.5 | 8.12 | 54.86M |
| June 05, 2026 | 8.66 | 8.45 | 8.45 | 9.05 | 8.43 | 72.58M |
| June 04, 2026 | 8.7 | 8.63 | 8.63 | 8.84 | 8.47 | 48.73M |
| June 03, 2026 | 8.89 | 8.77 | 8.77 | 8.94 | 8.57 | 66.49M |
| June 02, 2026 | 9.09 | 8.94 | 8.94 | 9.18 | 8.83 | 60.05M |
| June 01, 2026 | 8.71 | 9.1 | 9.1 | 9.15 | 8.61 | 82.47M |
| May 29, 2026 | 8.45 | 8.82 | 8.82 | 9.06 | 8.45 | 113.22M |
| May 28, 2026 | 8.33 | 8.39 | 8.39 | 8.57 | 8.3 | 51.21M |
| May 27, 2026 | 8.68 | 8.34 | 8.34 | 8.68 | 8.24 | 86.96M |
| May 26, 2026 | 8.59 | 8.7 | 8.7 | 8.72 | 8.48 | 41.93M |
| May 25, 2026 | 8.43 | 8.64 | 8.64 | 8.81 | 8.41 | 55.69M |
| May 22, 2026 | 8.55 | 8.48 | 8.48 | 8.63 | 8.38 | 45.13M |
| May 21, 2026 | 9 | 8.55 | 8.55 | 9.03 | 8.51 | 61.61M |
| May 20, 2026 | 9.05 | 8.94 | 8.94 | 9.07 | 8.67 | 57.83M |
| May 19, 2026 | 8.72 | 9.04 | 9.04 | 9.1 | 8.7 | 85.95M |
| May 18, 2026 | 9 | 8.7 | 8.7 | 9.04 | 8.6 | 78.01M |
| May 15, 2026 | 9.25 | 9.07 | 9.07 | 9.29 | 8.99 | 53.44M |
| May 14, 2026 | 9.57 | 9.25 | 9.25 | 9.63 | 9.24 | 51.79M |
| May 13, 2026 | 9.6 | 9.54 | 9.54 | 9.71 | 9.42 | 67.6M |
| May 12, 2026 | 9.72 | 9.67 | 9.67 | 10.03 | 9.59 | 109.76M |
| May 11, 2026 | 9.48 | 9.72 | 9.72 | 9.99 | 9.35 | 100.07M |
| May 08, 2026 | 9.27 | 9.43 | 9.43 | 9.61 | 9.23 | 93.94M |
| May 07, 2026 | 9.05 | 9.26 | 9.26 | 9.29 | 9.01 | 79.69M |
| May 06, 2026 | 8.87 | 9.05 | 9.05 | 9.14 | 8.81 | 108.34M |
| April 30, 2026 | 8.6 | 8.7 | 8.7 | 8.92 | 8.58 | 56.69M |
| April 29, 2026 | 8.6 | 8.83 | 8.83 | 8.99 | 8.57 | 57.78M |
| April 28, 2026 | 8.48 | 8.65 | 8.65 | 8.67 | 8.46 | 42.33M |
| April 27, 2026 | 8.36 | 8.47 | 8.47 | 8.55 | 8.31 | 39.5M |
| April 24, 2026 | 8.6 | 8.36 | 8.36 | 8.61 | 8.34 | 51.29M |
| April 23, 2026 | 8.63 | 8.62 | 8.62 | 8.7 | 8.56 | 31.08M |
| 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 |
AD
