Changchai Company, Limited (200570.SZ) SHZ

2.20

-0.04(-1.79%)

Updated at May 14 02:44PM

Currency In HKD

200570.SZ Historical Return

If you invested $1000 in Changchai Company, Limited (200570.SZ) 10 years ago, it would be worth $505.75 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $986.55, while $1000 invested 1 year ago would be worth $1,294.12. This corresponds to total returns of -49.43%, -1.35%, 29.41%, respectively, with annualized returns of -6.59%, -0.27%, 29.41%.

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
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
May 06, 2026	2.07	2.1	2.1	2.12	2.06	668,820
April 30, 2026	2.09	2.06	2.06	2.11	2.06	664,700
April 29, 2026	2.11	2.1	2.1	2.11	2.07	637,621
April 28, 2026	2.12	2.12	2.12	2.13	2.07	566,401
April 27, 2026	2.06	2.12	2.12	2.12	2.06	423,150
April 24, 2026	2.13	2.08	2.08	2.13	2.05	585,800
April 23, 2026	2.1	2.12	2.12	2.13	2.1	712,200
April 22, 2026	2.07	2.1	2.1	2.1	2.07	268,750
April 21, 2026	2.1	2.09	2.09	2.1	2.07	223,200
April 20, 2026	2.09	2.09	2.09	2.1	2.06	543,758
April 17, 2026	2.1	2.1	2.1	2.12	2.04	1.42M
April 16, 2026	1.99	2.14	2.14	2.15	1.99	3.83M
April 15, 2026	2	2.01	2.01	2.07	1.98	2.77M
April 14, 2026	1.98	1.97	1.97	1.98	1.94	731,709
April 13, 2026	1.92	1.96	1.96	1.96	1.91	1.16M
April 10, 2026	1.92	1.92	1.92	1.92	1.9	136,700
April 09, 2026	1.91	1.91	1.91	1.92	1.9	187,150
April 08, 2026	1.89	1.91	1.91	1.91	1.89	211,100
April 07, 2026	1.88	1.88	1.88	1.89	1.87	100,150
April 03, 2026	1.88	1.88	1.88	1.89	1.88	90,000
April 02, 2026	1.9	1.88	1.88	1.91	1.88	170,100
April 01, 2026	1.91	1.92	1.92	1.92	1.9	187,550
March 31, 2026	1.9	1.91	1.91	1.91	1.9	245,772
March 30, 2026	1.88	1.9	1.9	1.9	1.86	285,200
March 27, 2026	1.89	1.9	1.9	1.91	1.88	152,900
March 26, 2026	1.9	1.89	1.89	1.91	1.89	225,200
March 25, 2026	1.88	1.91	1.91	1.91	1.86	326,800
March 24, 2026	1.87	1.89	1.89	1.89	1.87	119,700
March 23, 2026	1.89	1.86	1.86	1.89	1.85	247,651
March 20, 2026	1.91	1.9	1.9	1.91	1.9	252,600
March 19, 2026	1.92	1.91	1.91	1.92	1.88	806,000
March 18, 2026	1.92	1.93	1.93	1.94	1.91	238,800
March 17, 2026	1.92	1.93	1.93	1.95	1.92	67,000
March 16, 2026	1.92	1.93	1.93	1.93	1.91	146,900
March 13, 2026	1.95	1.93	1.93	1.95	1.92	151,300
March 12, 2026	1.94	1.95	1.95	1.95	1.93	100,100
March 11, 2026	1.95	1.95	1.95	1.95	1.94	188,900
March 10, 2026	1.94	1.93	1.94	1.96	1.93	261,400
March 09, 2026	1.9	1.93	1.93	1.93	1.9	772,450
March 06, 2026	1.88	1.94	1.94	1.98	1.88	2.27M
March 05, 2026	1.88	1.88	1.88	1.89	1.87	91,600
March 04, 2026	1.9	1.86	1.87	1.9	1.86	64,300
March 03, 2026	1.9	1.87	1.87	1.9	1.87	174,600
March 02, 2026	1.88	1.89	1.89	1.9	1.87	166,600
February 27, 2026	1.89	1.89	1.89	1.9	1.88	278,850
February 26, 2026	1.88	1.88	1.88	1.89	1.87	301,140
February 25, 2026	1.87	1.87	1.87	1.89	1.87	239,450
February 24, 2026	1.87	1.87	1.87	1.88	1.86	103,350
February 13, 2026	1.88	1.87	1.87	1.88	1.86	179,300
February 12, 2026	1.87	1.88	1.88	1.88	1.87	200,400
February 11, 2026	1.87	1.87	1.87	1.88	1.86	118,000
February 10, 2026	1.87	1.87	1.87	1.87	1.86	60,600
February 09, 2026	1.86	1.88	1.88	1.88	1.86	108,400
February 06, 2026	1.86	1.86	1.86	1.88	1.86	162,300
February 05, 2026	1.85	1.86	1.86	1.86	1.84	42,500