Citic Guoan Wine CO.,LTD (600084.SS) SHH
Currency In CNY
AD
- 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 ¥500.59 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 ¥1,198.3, while ¥1000 invested 1 year ago would be worth ¥752.67. This corresponds to total returns of -49.94%, 19.83%, -24.73%, respectively, with annualized returns of -6.68%, 3.68%, -24.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600084.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.16 | 4.3 | 4.3 | 4.3 | 4.16 | 2.91M |
| July 30, 2026 | 4.21 | 4.21 | 4.21 | 4.41 | 4.16 | 5.24M |
| July 29, 2026 | 4.25 | 4.26 | 4.26 | 4.43 | 4.17 | 5.51M |
| July 28, 2026 | 4.01 | 4.17 | 4.17 | 4.27 | 4.01 | 5.31M |
| July 27, 2026 | 3.83 | 4 | 4 | 4.04 | 3.83 | 2.5M |
| July 24, 2026 | 3.98 | 3.88 | 3.88 | 3.99 | 3.87 | 2.79M |
| July 23, 2026 | 3.96 | 4.01 | 4.01 | 4.04 | 3.96 | 3.26M |
| July 22, 2026 | 3.97 | 4.01 | 4.01 | 4.03 | 3.92 | 4.39M |
| July 21, 2026 | 4.11 | 4.01 | 4.01 | 4.22 | 3.98 | 6.55M |
| July 20, 2026 | 4.2 | 4.18 | 4.18 | 4.41 | 4.15 | 7.24M |
| July 17, 2026 | 4.4 | 4.26 | 4.26 | 4.52 | 4.25 | 5.93M |
| July 16, 2026 | 4.44 | 4.48 | 4.48 | 4.64 | 4.4 | 5.62M |
| July 15, 2026 | 4.26 | 4.45 | 4.45 | 4.53 | 4.2 | 7.58M |
| July 14, 2026 | 4.39 | 4.26 | 4.26 | 4.39 | 4.06 | 8.27M |
| July 13, 2026 | 4.32 | 4.4 | 4.4 | 4.49 | 4.26 | 6.48M |
| July 10, 2026 | 4.12 | 4.32 | 4.32 | 4.37 | 4.04 | 7.36M |
| July 09, 2026 | 4.22 | 4.1 | 4.1 | 4.26 | 4.04 | 6.13M |
| July 08, 2026 | 4.17 | 4.24 | 4.24 | 4.32 | 4.1 | 6.81M |
| July 07, 2026 | 4.48 | 4.13 | 4.13 | 4.48 | 4.12 | 10.4M |
| July 06, 2026 | 4.41 | 4.58 | 4.58 | 4.64 | 4.37 | 16.54M |
| July 03, 2026 | 4.15 | 4.24 | 4.24 | 4.24 | 4.14 | 1.32M |
| July 02, 2026 | 3.8 | 4.04 | 4.04 | 4.04 | 3.8 | 3.96M |
| July 01, 2026 | 3.75 | 3.85 | 3.85 | 3.99 | 3.72 | 4.97M |
| June 30, 2026 | 3.81 | 3.8 | 3.8 | 3.91 | 3.74 | 2.79M |
| June 29, 2026 | 3.76 | 3.83 | 3.83 | 3.87 | 3.6 | 4.72M |
| June 26, 2026 | 3.81 | 3.76 | 3.76 | 3.82 | 3.62 | 8.18M |
| June 25, 2026 | 4.02 | 3.81 | 3.81 | 4.02 | 3.81 | 6.7M |
| June 24, 2026 | 4.12 | 4.01 | 4.01 | 4.12 | 4 | 3.52M |
| June 23, 2026 | 4.1 | 4.14 | 4.14 | 4.23 | 4.08 | 2.8M |
| June 22, 2026 | 4.05 | 4.13 | 4.13 | 4.15 | 3.95 | 5.15M |
| June 18, 2026 | 4.14 | 4.02 | 4.02 | 4.24 | 3.93 | 7.76M |
| June 17, 2026 | 4.3 | 4.1 | 4.1 | 4.33 | 4.09 | 5.28M |
| June 16, 2026 | 4.29 | 4.3 | 4.3 | 4.3 | 4.15 | 4.19M |
| June 15, 2026 | 4.27 | 4.3 | 4.3 | 4.34 | 4.23 | 4.05M |
| June 12, 2026 | 4.49 | 4.27 | 4.27 | 4.49 | 4.27 | 7.98M |
| June 11, 2026 | 4.8 | 4.49 | 4.49 | 4.8 | 4.49 | 5.57M |
| June 10, 2026 | 4.7 | 4.73 | 4.73 | 4.89 | 4.68 | 3.19M |
| June 09, 2026 | 4.75 | 4.66 | 4.66 | 4.76 | 4.61 | 2.55M |
| June 08, 2026 | 4.65 | 4.73 | 4.73 | 4.74 | 4.64 | 2.2M |
| June 05, 2026 | 4.82 | 4.74 | 4.74 | 4.82 | 4.72 | 3.19M |
| June 04, 2026 | 4.91 | 4.83 | 4.83 | 4.93 | 4.81 | 3.14M |
| June 03, 2026 | 5.1 | 4.92 | 4.92 | 5.1 | 4.9 | 5.27M |
| June 02, 2026 | 5.03 | 5.11 | 5.11 | 5.15 | 4.95 | 4.86M |
| 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 |
AD
