Changchai Company, Limited (200570.SZ) SHZ

Currency In HKD

200570.SZ Historical Return

If you invested $1000 in Changchai Company, Limited (200570.SZ) 10 years ago, it would be worth $447.73 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $824.27, while $1000 invested 1 year ago would be worth $1,020.73. This corresponds to total returns of -55.23%, -17.57%, 2.07%, respectively, with annualized returns of -7.72%, -3.79%, 2.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

200570.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1.96	1.98	1.98	1.98	1.95	149,400
July 30, 2026	1.95	1.96	1.96	1.97	1.93	423,000
July 29, 2026	1.89	1.96	1.96	1.96	1.89	722,718
July 28, 2026	1.91	1.91	1.91	1.91	1.89	55,200
July 27, 2026	1.9	1.91	1.91	1.91	1.89	220,500
July 23, 2026	1.85	1.91	1.91	1.91	1.83	741,800
July 22, 2026	1.83	1.85	1.85	1.85	1.81	484,000
July 21, 2026	1.87	1.86	1.86	1.87	1.82	300,000
July 20, 2026	1.82	1.88	1.88	1.89	1.82	278,300
July 17, 2026	1.85	1.85	1.85	1.85	1.81	232,718
July 16, 2026	1.84	1.85	1.85	1.87	1.83	287,200
July 15, 2026	1.87	1.86	1.86	1.87	1.84	382,600
July 14, 2026	1.85	1.87	1.87	1.87	1.84	202,800
July 13, 2026	1.88	1.87	1.87	1.88	1.84	210,100
July 10, 2026	1.88	1.9	1.9	1.9	1.86	226,100
July 09, 2026	1.87	1.88	1.88	1.9	1.85	526,100
July 08, 2026	1.87	1.87	1.87	1.87	1.85	114,100
July 07, 2026	1.95	1.88	1.88	1.95	1.83	724,000
July 06, 2026	1.92	1.95	1.95	1.98	1.92	362,900
July 03, 2026	1.86	1.96	1.96	1.97	1.86	1.28M
July 02, 2026	1.8	1.87	1.87	1.88	1.79	931,400
July 01, 2026	1.73	1.8	1.8	1.81	1.73	660,370
June 30, 2026	1.79	1.74	1.74	1.79	1.72	1.5M
June 29, 2026	1.84	1.81	1.81	1.86	1.75	1.04M
June 26, 2026	1.89	1.86	1.86	1.9	1.82	615,150
June 25, 2026	1.9	1.91	1.91	1.92	1.9	197,100
June 24, 2026	1.93	1.91	1.91	1.94	1.89	563,700
June 23, 2026	1.95	1.94	1.94	1.97	1.91	419,900
June 22, 2026	1.98	1.96	1.96	1.98	1.91	1.02M
June 18, 2026	2.02	1.98	1.98	2.03	1.94	1.19M
June 17, 2026	2.01	2.03	2.03	2.03	1.99	442,408
June 16, 2026	2.01	2.01	2.01	2.02	2	334,300
June 15, 2026	2.06	2.02	2.02	2.06	2	1.01M
June 12, 2026	2.02	2.03	2.03	2.04	2.01	544,100
June 11, 2026	2	2.02	2.02	2.02	1.98	456,612
June 10, 2026	2.04	2	2	2.05	1.97	646,700
June 09, 2026	2.06	2.04	2.04	2.07	2.04	592,700
June 08, 2026	2.06	2.06	2.06	2.08	2.04	351,500
June 05, 2026	2.07	2.06	2.06	2.1	2.05	845,100
June 04, 2026	2.12	2.08	2.08	2.12	2.06	555,800
June 03, 2026	2.14	2.12	2.12	2.14	2.1	301,745
June 02, 2026	2.14	2.13	2.13	2.14	2.08	146,200
June 01, 2026	2.12	2.12	2.12	2.13	2.09	320,800
May 29, 2026	2.11	2.09	2.09	2.13	2.08	559,200
May 28, 2026	2.06	2.11	2.11	2.12	2.06	312,500
May 27, 2026	2.04	2.07	2.07	2.13	2.04	1.31M
May 26, 2026	2.25	2.14	2.14	2.27	2.08	1.84M
May 25, 2026	2.25	2.24	2.24	2.32	2.17	1.87M
May 22, 2026	2.25	2.3	2.3	2.33	2.25	787,100
May 21, 2026	2.32	2.29	2.29	2.35	2.27	1.5M
May 20, 2026	2.28	2.31	2.31	2.32	2.26	795,074
May 19, 2026	2.31	2.3	2.3	2.31	2.26	1.06M
May 18, 2026	2.26	2.31	2.31	2.31	2.25	752,000
May 15, 2026	2.23	2.3	2.3	2.31	2.2	2.18M
May 14, 2026	2.22	2.2	2.2	2.26	2.17	1.54M
May 13, 2026	2.26	2.24	2.24	2.26	2.2	758,650
May 12, 2026	2.23	2.24	2.24	2.25	2.2	1.01M
May 11, 2026	2.13	2.23	2.23	2.23	2.13	1.85M
May 08, 2026	2.12	2.13	2.13	2.15	2.12	573,550
May 07, 2026	2.1	2.13	2.13	2.14	2.08	676,071