Citic Guoan Wine CO.,LTD (600084.SS) SHH
5.11
+0.08(+1.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600084.SS Historical Return
If you invested ¥1000 in Citic Guoan Wine CO.,LTD (600084.SS) 10 years ago, it would be worth ¥855.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,271.14, while ¥1000 invested 1 year ago would be worth ¥912.5. This corresponds to total returns of -14.41%, 27.11%, -8.75%, respectively, with annualized returns of -1.54%, 4.91%, -8.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600084.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 4.81 | 5.03 | 5.03 | 5.07 | 4.78 | 5.82M |
| May 29, 2026 | 5.02 | 4.84 | 4.84 | 5.02 | 4.82 | 4.46M |
| May 28, 2026 | 4.89 | 4.97 | 4.97 | 4.97 | 4.84 | 3.29M |
| May 27, 2026 | 4.92 | 4.89 | 4.89 | 4.94 | 4.79 | 3.89M |
| May 26, 2026 | 4.97 | 4.89 | 4.89 | 5.05 | 4.88 | 4.7M |
| May 25, 2026 | 4.91 | 4.96 | 4.96 | 4.96 | 4.77 | 4.49M |
| May 22, 2026 | 5.04 | 4.91 | 4.91 | 5.04 | 4.88 | 5.25M |
| May 21, 2026 | 4.98 | 5 | 5 | 5.18 | 4.96 | 8.79M |
| May 20, 2026 | 4.9 | 5.1 | 5.1 | 5.17 | 4.9 | 13.07M |
| May 19, 2026 | 4.83 | 4.92 | 4.92 | 4.92 | 4.77 | 4.06M |
| May 18, 2026 | 4.66 | 4.83 | 4.83 | 4.86 | 4.65 | 5.6M |
| May 15, 2026 | 4.78 | 4.66 | 4.66 | 4.8 | 4.64 | 9.6M |
| May 14, 2026 | 5.18 | 4.88 | 4.88 | 5.18 | 4.88 | 10.62M |
| May 13, 2026 | 5.1 | 5.14 | 5.14 | 5.22 | 5.01 | 11.33M |
| May 12, 2026 | 4.82 | 5 | 5 | 5 | 4.77 | 11.11M |
| May 11, 2026 | 4.85 | 4.76 | 4.76 | 4.92 | 4.65 | 13.85M |
| May 08, 2026 | 4.8 | 4.86 | 4.86 | 4.94 | 4.61 | 19.12M |
| May 07, 2026 | 4.94 | 4.83 | 4.83 | 4.94 | 4.83 | 13.21M |
| May 06, 2026 | 5.08 | 5.08 | 5.08 | 5.18 | 5.08 | 15.21M |
| April 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.65M |
| April 29, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 477,700 |
| April 27, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 2.01M |
| April 24, 2026 | 6.49 | 6.59 | 6.59 | 6.61 | 6.45 | 4.41M |
| April 23, 2026 | 6.42 | 6.52 | 6.52 | 6.53 | 6.41 | 5.1M |
| April 22, 2026 | 6.52 | 6.48 | 6.48 | 6.56 | 6.44 | 5.13M |
| April 21, 2026 | 6.6 | 6.55 | 6.55 | 6.64 | 6.52 | 3.7M |
| April 20, 2026 | 6.69 | 6.59 | 6.59 | 6.72 | 6.52 | 7.08M |
| April 17, 2026 | 6.82 | 6.68 | 6.68 | 6.87 | 6.62 | 8.72M |
| April 16, 2026 | 6.85 | 6.87 | 6.87 | 6.88 | 6.74 | 5.48M |
| April 15, 2026 | 6.9 | 6.82 | 6.82 | 6.9 | 6.78 | 5.32M |
| April 14, 2026 | 6.89 | 6.91 | 6.91 | 6.93 | 6.78 | 8M |
| April 13, 2026 | 6.77 | 6.81 | 6.81 | 6.84 | 6.68 | 5.08M |
| April 10, 2026 | 6.69 | 6.71 | 6.71 | 6.83 | 6.66 | 5.79M |
| April 09, 2026 | 6.83 | 6.66 | 6.66 | 6.85 | 6.64 | 6.12M |
| April 08, 2026 | 6.85 | 6.83 | 6.83 | 6.88 | 6.77 | 5.5M |
| April 07, 2026 | 6.8 | 6.75 | 6.75 | 6.8 | 6.66 | 3.44M |
| April 03, 2026 | 6.96 | 6.74 | 6.74 | 6.96 | 6.69 | 5.69M |
| April 02, 2026 | 7 | 6.93 | 6.93 | 7.06 | 6.89 | 4.62M |
| April 01, 2026 | 7.1 | 7.03 | 7.03 | 7.1 | 6.98 | 4.6M |
| March 31, 2026 | 7.14 | 6.97 | 6.97 | 7.22 | 6.95 | 7.6M |
| March 30, 2026 | 7.04 | 7.09 | 7.09 | 7.1 | 7.01 | 4.35M |
| March 27, 2026 | 7.06 | 7.1 | 7.1 | 7.12 | 7.01 | 5.55M |
| March 26, 2026 | 7.04 | 7.05 | 7.05 | 7.12 | 6.96 | 5.04M |
| March 25, 2026 | 6.9 | 7.04 | 7.04 | 7.05 | 6.82 | 6.96M |
| March 24, 2026 | 6.58 | 6.91 | 6.91 | 6.91 | 6.47 | 12.21M |
| March 23, 2026 | 6.91 | 6.46 | 6.46 | 6.91 | 6.41 | 11.15M |
| March 20, 2026 | 7.09 | 6.97 | 6.97 | 7.18 | 6.93 | 6.98M |
| March 19, 2026 | 7.05 | 7.07 | 7.07 | 7.12 | 6.94 | 7.67M |
| March 18, 2026 | 7.04 | 7.08 | 7.08 | 7.1 | 6.95 | 6.81M |
| March 17, 2026 | 7.06 | 7.06 | 7.06 | 7.14 | 7.04 | 5.18M |
| March 16, 2026 | 6.97 | 7.09 | 7.09 | 7.09 | 6.97 | 6.09M |
| March 13, 2026 | 7.12 | 7.01 | 7.01 | 7.22 | 6.98 | 7.44M |
| March 12, 2026 | 7.22 | 7.12 | 7.12 | 7.28 | 7.1 | 7.01M |
| March 11, 2026 | 7.18 | 7.23 | 7.23 | 7.29 | 7.1 | 10.09M |
| March 10, 2026 | 7.01 | 7.09 | 7.14 | 7.1 | 6.97 | 3.87M |
| March 09, 2026 | 7.07 | 7 | 7 | 7.1 | 6.95 | 9.9M |
| March 06, 2026 | 7.01 | 7.19 | 7.19 | 7.22 | 6.98 | 11.2M |
| March 05, 2026 | 7.06 | 7.01 | 7.01 | 7.16 | 6.94 | 11.87M |
| March 04, 2026 | 6.84 | 6.89 | 6.96 | 6.97 | 6.71 | 6.3M |
| March 03, 2026 | 6.69 | 6.89 | 6.89 | 7.05 | 6.64 | 18.53M |
