CCS Supply Chain Management Co., Ltd. (600180.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600180.SS Historical Return
If you invested ¥1000 in CCS Supply Chain Management Co., Ltd. (600180.SS) 10 years ago, it would be worth ¥78.45 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 ¥208.26, while ¥1000 invested 1 year ago would be worth ¥234.18. This corresponds to total returns of -92.16%, -79.17%, -76.58%, respectively, with annualized returns of -22.47%, -26.92%, -76.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600180.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 15.43M |
| October 20, 2026 | 1.25 | 1.2 | 1.2 | 1.28 | 1.18 | 21.35M |
| October 19, 2026 | 1.23 | 1.26 | 1.26 | 1.29 | 1.23 | 11.75M |
| October 16, 2026 | 1.33 | 1.29 | 1.29 | 1.37 | 1.29 | 12.95M |
| October 15, 2026 | 1.34 | 1.29 | 1.29 | 1.36 | 1.28 | 15.54M |
| October 14, 2026 | 1.4 | 1.37 | 1.37 | 1.43 | 1.35 | 10.57M |
| October 13, 2026 | 1.4 | 1.42 | 1.42 | 1.43 | 1.35 | 11.61M |
| October 12, 2026 | 1.45 | 1.39 | 1.39 | 1.46 | 1.39 | 10.35M |
| October 09, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.41 | 10.66M |
| October 08, 2026 | 1.51 | 1.46 | 1.46 | 1.52 | 1.46 | 9.79M |
| September 30, 2026 | 1.51 | 1.49 | 1.49 | 1.52 | 1.46 | 15.78M |
| September 29, 2026 | 1.52 | 1.5 | 1.5 | 1.54 | 1.49 | 9.38M |
| September 28, 2026 | 1.55 | 1.5 | 1.5 | 1.56 | 1.47 | 11.4M |
| September 24, 2026 | 1.57 | 1.55 | 1.55 | 1.59 | 1.53 | 13.09M |
| September 23, 2026 | 1.6 | 1.58 | 1.58 | 1.62 | 1.57 | 12.97M |
| September 22, 2026 | 1.69 | 1.63 | 1.63 | 1.7 | 1.61 | 18.08M |
| September 21, 2026 | 1.64 | 1.68 | 1.68 | 1.69 | 1.63 | 16.24M |
| September 18, 2026 | 1.64 | 1.63 | 1.63 | 1.71 | 1.62 | 27.09M |
| September 17, 2026 | 1.72 | 1.68 | 1.68 | 1.72 | 1.62 | 30.01M |
| September 16, 2026 | 1.66 | 1.7 | 1.7 | 1.8 | 1.6 | 41.92M |
| September 15, 2026 | 1.86 | 1.7 | 1.7 | 1.86 | 1.7 | 51.18M |
| September 11, 2026 | 1.73 | 1.72 | 1.72 | 1.82 | 1.67 | 58.24M |
| September 10, 2026 | 1.53 | 1.69 | 1.69 | 1.69 | 1.53 | 26.89M |
| September 09, 2026 | 1.57 | 1.54 | 1.54 | 1.59 | 1.52 | 13.46M |
| September 08, 2026 | 1.51 | 1.57 | 1.57 | 1.57 | 1.5 | 20.03M |
| September 07, 2026 | 1.43 | 1.51 | 1.51 | 1.51 | 1.43 | 16.86M |
| September 04, 2026 | 1.42 | 1.44 | 1.44 | 1.47 | 1.41 | 14.42M |
| September 03, 2026 | 1.46 | 1.42 | 1.42 | 1.47 | 1.4 | 13.85M |
| September 02, 2026 | 1.47 | 1.45 | 1.45 | 1.48 | 1.43 | 13.24M |
| September 01, 2026 | 1.49 | 1.48 | 1.48 | 1.51 | 1.46 | 14.74M |
| August 31, 2026 | 1.5 | 1.5 | 1.5 | 1.53 | 1.49 | 11.81M |
| August 28, 2026 | 1.5 | 1.52 | 1.52 | 1.54 | 1.49 | 12.43M |
| August 27, 2026 | 1.54 | 1.51 | 1.51 | 1.55 | 1.49 | 14.91M |
| August 26, 2026 | 1.52 | 1.55 | 1.55 | 1.57 | 1.51 | 17.96M |
| August 25, 2026 | 1.52 | 1.53 | 1.53 | 1.56 | 1.51 | 15.64M |
| August 24, 2026 | 1.59 | 1.53 | 1.53 | 1.62 | 1.52 | 17.26M |
| August 21, 2026 | 1.52 | 1.59 | 1.59 | 1.62 | 1.5 | 25.27M |
| August 20, 2026 | 1.5 | 1.55 | 1.55 | 1.55 | 1.49 | 14.44M |
| August 19, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.48 | 15.2M |
| August 18, 2026 | 1.61 | 1.55 | 1.55 | 1.63 | 1.54 | 19.05M |
| August 17, 2026 | 1.64 | 1.62 | 1.62 | 1.67 | 1.61 | 22.91M |
| August 14, 2026 | 1.59 | 1.67 | 1.67 | 1.67 | 1.53 | 26.18M |
| August 13, 2026 | 1.57 | 1.58 | 1.58 | 1.63 | 1.56 | 21.25M |
| August 12, 2026 | 1.56 | 1.57 | 1.57 | 1.6 | 1.56 | 15.07M |
| August 11, 2026 | 1.58 | 1.56 | 1.56 | 1.6 | 1.54 | 18.42M |
| August 10, 2026 | 1.5 | 1.58 | 1.58 | 1.58 | 1.5 | 21.88M |
| August 07, 2026 | 1.56 | 1.5 | 1.5 | 1.56 | 1.48 | 20.72M |
| August 06, 2026 | 1.55 | 1.56 | 1.56 | 1.61 | 1.53 | 23.95M |
| August 05, 2026 | 1.57 | 1.54 | 1.54 | 1.59 | 1.5 | 30.38M |
| August 04, 2026 | 1.66 | 1.57 | 1.57 | 1.68 | 1.54 | 40.36M |
| August 03, 2026 | 1.58 | 1.66 | 1.66 | 1.67 | 1.55 | 34.36M |
| July 31, 2026 | 1.49 | 1.6 | 1.6 | 1.62 | 1.47 | 37.35M |
| July 30, 2026 | 1.5 | 1.47 | 1.47 | 1.55 | 1.44 | 24.36M |
| July 29, 2026 | 1.45 | 1.52 | 1.52 | 1.52 | 1.43 | 26.88M |
| July 28, 2026 | 1.37 | 1.47 | 1.47 | 1.5 | 1.37 | 30.53M |
| July 27, 2026 | 1.31 | 1.4 | 1.4 | 1.41 | 1.31 | 22.01M |
| July 24, 2026 | 1.37 | 1.33 | 1.33 | 1.45 | 1.29 | 23.75M |
| July 23, 2026 | 1.3 | 1.37 | 1.37 | 1.4 | 1.3 | 22.03M |
| July 22, 2026 | 1.32 | 1.34 | 1.34 | 1.36 | 1.29 | 23.32M |
| July 21, 2026 | 1.27 | 1.32 | 1.32 | 1.35 | 1.22 | 31.48M |
AD
