China Sports Industry Group Co., Ltd. (600158.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600158.SS Historical Return
If you invested ¥1000 in China Sports Industry Group Co., Ltd. (600158.SS) 10 years ago, it would be worth ¥356.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥534.69, while ¥1000 invested 1 year ago would be worth ¥750.59. This corresponds to total returns of -64.35%, -46.53%, -24.94%, respectively, with annualized returns of -9.8%, -11.76%, -24.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600158.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 12.45 | 13.27 | 13.27 | 13.57 | 12.45 | 182.05M |
| May 06, 2026 | 11.85 | 12.34 | 12.34 | 12.65 | 11.66 | 153.49M |
| April 30, 2026 | 11.54 | 11.85 | 11.85 | 11.85 | 11.54 | 67.44M |
| April 29, 2026 | 10.08 | 10.77 | 10.77 | 10.85 | 10.06 | 72.92M |
| April 28, 2026 | 10.5 | 10.2 | 10.2 | 10.6 | 10.19 | 55.71M |
| April 27, 2026 | 10.37 | 10.67 | 10.67 | 10.85 | 10.16 | 60.3M |
| April 24, 2026 | 10.61 | 10.47 | 10.47 | 10.85 | 10.46 | 61.49M |
| April 23, 2026 | 10.85 | 10.66 | 10.66 | 10.91 | 10.54 | 49.86M |
| April 22, 2026 | 11.03 | 10.85 | 10.85 | 11.15 | 10.78 | 45.98M |
| April 21, 2026 | 11.21 | 11.06 | 11.06 | 11.31 | 10.91 | 58.49M |
| April 20, 2026 | 10.95 | 11.32 | 11.32 | 11.66 | 10.9 | 77.53M |
| April 17, 2026 | 11.24 | 10.95 | 10.95 | 11.5 | 10.9 | 79.81M |
| April 16, 2026 | 11.2 | 11.31 | 11.31 | 11.44 | 11.05 | 54.93M |
| April 15, 2026 | 11.42 | 11.26 | 11.26 | 11.5 | 11.15 | 61.51M |
| April 14, 2026 | 11.34 | 11.39 | 11.39 | 11.55 | 11.15 | 72.2M |
AD
