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 ¥410.54 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥545.16, while ¥1000 invested 1 year ago would be worth ¥703.78. This corresponds to total returns of -58.95%, -45.48%, -29.62%, respectively, with annualized returns of -8.52%, -11.42%, -29.62%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.87 | 6.93 | 6.93 | 7.06 | 6.86 | 38.83M |
| October 20, 2026 | 6.94 | 6.87 | 6.87 | 7.09 | 6.81 | 35.14M |
| October 19, 2026 | 7 | 6.9 | 6.9 | 7.19 | 6.82 | 49.48M |
| October 16, 2026 | 7.01 | 6.9 | 6.9 | 7.1 | 6.85 | 29.04M |
| October 15, 2026 | 7.02 | 6.98 | 6.98 | 7.18 | 6.95 | 31.11M |
| October 14, 2026 | 7.12 | 7.11 | 7.11 | 7.25 | 7.07 | 32.23M |
| October 13, 2026 | 6.99 | 7.11 | 7.11 | 7.17 | 6.88 | 30.14M |
| October 12, 2026 | 6.99 | 7.05 | 7.05 | 7.19 | 6.95 | 23.95M |
| October 09, 2026 | 6.83 | 6.99 | 6.99 | 7.02 | 6.7 | 27.36M |
| October 08, 2026 | 6.95 | 6.86 | 6.86 | 7.02 | 6.84 | 16.9M |
| September 30, 2026 | 6.99 | 6.93 | 6.93 | 7.02 | 6.89 | 15.03M |
| September 29, 2026 | 6.9 | 6.98 | 6.98 | 7.01 | 6.89 | 14.41M |
| September 28, 2026 | 7 | 6.93 | 6.93 | 7.04 | 6.88 | 15.6M |
| September 24, 2026 | 7.01 | 7.03 | 7.03 | 7.15 | 6.98 | 16.69M |
| September 23, 2026 | 7.14 | 7.03 | 7.03 | 7.15 | 7.02 | 16.66M |
| September 22, 2026 | 7.16 | 7.15 | 7.15 | 7.23 | 7.1 | 16.19M |
| September 21, 2026 | 7.1 | 7.17 | 7.17 | 7.19 | 7.03 | 20.13M |
| September 18, 2026 | 7.03 | 7.06 | 7.06 | 7.11 | 7 | 17.21M |
| September 17, 2026 | 6.98 | 7.04 | 7.04 | 7.1 | 6.98 | 14.39M |
| September 16, 2026 | 6.9 | 7.03 | 7.03 | 7.06 | 6.84 | 18.5M |
| September 15, 2026 | 7.12 | 6.93 | 6.93 | 7.14 | 6.92 | 22.67M |
| September 11, 2026 | 7.2 | 7.2 | 7.2 | 7.24 | 7.05 | 20.81M |
| September 10, 2026 | 7.31 | 7.25 | 7.25 | 7.33 | 7.24 | 15.49M |
| September 09, 2026 | 7.4 | 7.34 | 7.34 | 7.43 | 7.26 | 26.29M |
| September 08, 2026 | 7.33 | 7.46 | 7.46 | 7.51 | 7.32 | 25.11M |
| September 07, 2026 | 7.37 | 7.36 | 7.36 | 7.42 | 7.3 | 24.71M |
| September 04, 2026 | 7.32 | 7.37 | 7.37 | 7.5 | 7.25 | 48.48M |
| September 03, 2026 | 7.34 | 7.29 | 7.29 | 7.57 | 7.29 | 51.75M |
| September 02, 2026 | 7.34 | 7.33 | 7.33 | 7.38 | 7.23 | 22.06M |
| September 01, 2026 | 7.18 | 7.33 | 7.33 | 7.37 | 7.14 | 32.01M |
| August 31, 2026 | 7.18 | 7.2 | 7.2 | 7.23 | 7.08 | 22.58M |
| August 28, 2026 | 7.11 | 7.18 | 7.18 | 7.21 | 7.06 | 22.98M |
| August 27, 2026 | 7.13 | 7.1 | 7.1 | 7.16 | 7.05 | 17.7M |
| August 26, 2026 | 7.02 | 7.1 | 7.1 | 7.15 | 7.02 | 20.45M |
| August 25, 2026 | 6.81 | 7.04 | 7.04 | 7.07 | 6.79 | 23.41M |
| August 24, 2026 | 6.87 | 6.82 | 6.82 | 6.93 | 6.78 | 16.78M |
| August 21, 2026 | 6.89 | 6.87 | 6.87 | 6.9 | 6.76 | 15.17M |
| August 20, 2026 | 6.83 | 6.91 | 6.91 | 6.92 | 6.81 | 19.16M |
| August 19, 2026 | 6.98 | 6.8 | 6.8 | 7.01 | 6.79 | 26.26M |
| August 18, 2026 | 7.08 | 7.01 | 7.01 | 7.1 | 6.96 | 22.47M |
| August 17, 2026 | 7.07 | 7.1 | 7.1 | 7.12 | 6.99 | 19.31M |
| August 14, 2026 | 7.19 | 7.09 | 7.09 | 7.2 | 6.99 | 26.97M |
| August 13, 2026 | 7.35 | 7.18 | 7.18 | 7.37 | 7.18 | 27.78M |
| August 12, 2026 | 7.22 | 7.35 | 7.35 | 7.39 | 7.22 | 29.67M |
| August 11, 2026 | 7.27 | 7.23 | 7.23 | 7.29 | 7.16 | 24.38M |
| August 10, 2026 | 7.08 | 7.26 | 7.26 | 7.27 | 7.02 | 41.21M |
| August 07, 2026 | 7.05 | 7.04 | 7.04 | 7.06 | 6.88 | 30.92M |
| August 06, 2026 | 7.16 | 7.08 | 7.08 | 7.22 | 6.99 | 35.23M |
| August 05, 2026 | 7.13 | 7.2 | 7.2 | 7.25 | 7.1 | 35.06M |
| August 04, 2026 | 7.21 | 7.15 | 7.15 | 7.28 | 7.14 | 37.57M |
| August 03, 2026 | 7.13 | 7.21 | 7.21 | 7.25 | 7.11 | 35.04M |
| 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 |
AD
