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

10.40

-1.15(-9.96%)

Updated at June 02 03:00PM

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 ¥557.04 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 ¥842.79, while ¥1000 invested 1 year ago would be worth ¥1,222.09. This corresponds to total returns of -44.3%, -15.72%, 22.21%, respectively, with annualized returns of -5.68%, -3.36%, 22.21%.

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
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
April 13, 2026	11.49	11.25	11.25	11.66	11.13	71.88M
April 10, 2026	11.86	11.45	11.45	11.94	11.37	86.71M
April 09, 2026	12.01	11.9	11.9	12.14	11.75	89.46M
April 08, 2026	11.8	11.9	11.9	12.2	11.7	131.96M
April 07, 2026	10.7	11.87	11.87	11.87	10.7	130.31M
April 03, 2026	11.7	10.79	10.79	11.76	10.75	93.34M
April 02, 2026	11.43	11.59	11.59	12.09	11.37	100.02M
April 01, 2026	11.78	11.44	11.44	11.97	11.3	124.32M
March 31, 2026	10.96	11.99	11.99	11.99	10.96	127.45M
March 30, 2026	10.61	10.9	10.9	11.08	10.45	75.1M
March 27, 2026	10.62	10.81	10.81	10.97	10.42	85.84M
March 26, 2026	11.78	10.76	10.76	11.95	10.76	123.47M
March 25, 2026	10.22	11.23	11.23	11.23	10.22	106.75M
March 24, 2026	10.13	10.21	10.21	10.23	9.76	53.08M
March 23, 2026	10.35	9.95	9.95	10.48	9.85	57.33M
March 20, 2026	10.65	10.58	10.58	11	10.58	53.81M
March 19, 2026	10.7	10.58	10.58	10.78	10.48	34.52M
March 18, 2026	10.6	10.81	10.81	10.87	10.55	32.51M
March 17, 2026	11.03	10.62	10.62	11.05	10.58	42.26M
March 16, 2026	10.85	11.02	11.02	11.23	10.84	56.87M
March 13, 2026	11.1	10.86	10.86	11.29	10.81	41.58M
March 12, 2026	11.15	11.15	11.15	11.2	10.85	51.6M
March 11, 2026	11.05	11.15	11.15	11.39	10.93	72.41M
March 10, 2026	10.74	10.82	10.89	11.09	10.74	29.99M
March 09, 2026	10.21	10.68	10.68	10.86	10.21	56.31M
March 06, 2026	10.1	10.41	10.41	10.52	10.09	40.68M
March 05, 2026	10.38	10.1	10.1	10.57	9.81	53.37M