China Sports Industry Group Co., Ltd. (600158.SS) SHH

Currency In CNY

600158.SS Historical Return

If you invested ¥1000 in China Sports Industry Group Co., Ltd. (600158.SS) 10 years ago, it would be worth ¥421.39 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥678.4, while ¥1000 invested 1 year ago would be worth ¥819.54. This corresponds to total returns of -57.86%, -32.16%, -18.05%, respectively, with annualized returns of -8.27%, -7.46%, -18.05%.

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

600158.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	6.87	7.13	7.13	7.22	6.85	49.54M
July 30, 2026	7	6.97	6.97	7.21	6.97	56.53M
July 29, 2026	6.85	7.06	7.06	7.11	6.82	61.79M
July 28, 2026	6.66	6.88	6.88	6.93	6.62	63.14M
July 27, 2026	6.45	6.7	6.7	6.75	6.36	61.3M
July 24, 2026	6.89	6.6	6.6	7.03	6.57	85.72M
July 23, 2026	6.81	6.88	6.88	6.95	6.6	102.02M
July 22, 2026	6.39	6.5	6.5	6.54	6.37	36.63M
July 21, 2026	6.31	6.44	6.44	6.45	6.18	40.6M
July 20, 2026	6.4	6.32	6.32	6.49	6.24	38.71M
July 17, 2026	6.6	6.36	6.36	6.71	6.3	45.27M
July 16, 2026	6.47	6.61	6.61	6.66	6.41	34.52M
July 15, 2026	6.34	6.52	6.52	6.6	6.32	39.51M
July 14, 2026	6.29	6.41	6.41	6.41	6.2	35.57M
July 13, 2026	6.51	6.23	6.23	6.58	6.23	45.65M
July 10, 2026	6.35	6.54	6.54	6.66	6.27	53.22M
July 09, 2026	6.33	6.34	6.34	6.4	6.22	34.19M
July 08, 2026	6.43	6.37	6.37	6.47	6.35	31.96M
July 07, 2026	6.6	6.45	6.45	6.66	6.41	43.8M
July 06, 2026	6.75	6.65	6.65	6.88	6.63	51.76M
July 03, 2026	7.08	6.8	6.8	7.18	6.79	70.81M
July 02, 2026	6.8	6.81	6.81	7.09	6.79	56.86M
July 01, 2026	6.77	6.85	6.85	6.94	6.69	51.44M
June 30, 2026	6.77	6.74	6.74	6.84	6.66	43.69M
June 29, 2026	6.81	6.77	6.77	6.89	6.61	50.84M
June 26, 2026	7.03	6.81	6.81	7.04	6.8	44.06M
June 25, 2026	7.2	7.04	7.04	7.2	7	44.14M
June 24, 2026	7.4	7.18	7.18	7.46	7.12	51.37M
June 23, 2026	7.52	7.39	7.39	7.7	7.37	55.73M
June 22, 2026	7.74	7.52	7.52	7.74	7.31	66.14M
June 18, 2026	7.8	7.61	7.61	7.84	7.6	53.14M
June 17, 2026	8	7.79	7.79	8.01	7.7	71.69M
June 16, 2026	8.09	8.06	8.06	8.15	7.82	69.07M
June 15, 2026	8.39	8.13	8.13	8.48	8.11	79.48M
June 12, 2026	8.49	8.41	8.41	8.68	8.31	94.21M
June 11, 2026	9.19	8.55	8.55	9.27	8.55	115.2M
June 10, 2026	9.36	9.5	9.5	9.96	9.31	133.48M
June 09, 2026	9.4	9.12	9.12	9.55	8.98	80.13M
June 08, 2026	9.15	9.47	9.47	10.18	9.15	100.98M
June 05, 2026	9.72	9.36	9.36	9.83	9.11	80.53M
June 04, 2026	9.7	9.65	9.65	9.86	9.55	76.62M
June 03, 2026	9.83	9.88	9.88	10.25	9.37	126.16M
June 02, 2026	11.44	10.4	10.4	11.44	10.4	64.65M
June 01, 2026	11.1	11.55	11.55	11.8	10.9	117.72M
May 29, 2026	11.47	11.28	11.28	11.73	11.19	103.86M
May 28, 2026	10.6	11.6	11.6	11.76	10.6	130.31M
May 27, 2026	10.97	10.69	10.69	11.24	10.53	93.71M
May 26, 2026	10.62	11.12	11.12	11.5	10.2	138.14M
May 25, 2026	11.43	10.72	10.72	11.54	10.53	115.39M
May 22, 2026	11.5	11.67	11.67	12.02	11.36	100.3M
May 21, 2026	11.74	11.41	11.41	12.07	11.34	107.43M
May 20, 2026	11.92	11.85	11.85	12.39	11.66	101.91M
May 19, 2026	12.12	11.92	11.92	12.49	11.81	164.15M
May 18, 2026	14.48	13.12	13.12	14.48	13.12	80.9M
May 15, 2026	13.88	14.58	14.58	14.89	13.81	146.21M
May 14, 2026	13.83	13.92	13.92	14.75	13.33	110.26M
May 13, 2026	14.07	13.73	13.73	14.5	13.62	91.86M
May 12, 2026	13.55	14.07	14.07	14.38	13.31	104.62M
May 11, 2026	13.49	13.47	13.47	13.87	13.3	92M
May 08, 2026	13.43	13.49	13.49	13.62	12.99	143.55M