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 ¥93.9 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥213.9, while ¥1000 invested 1 year ago would be worth ¥273.35. This corresponds to total returns of -90.61%, -78.61%, -72.67%, respectively, with annualized returns of -21.06%, -26.53%, -72.67%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 1.17 | 1.2 | 1.2 | 1.21 | 1.17 | 26.83M |
| June 18, 2026 | 1.26 | 1.23 | 1.23 | 1.28 | 1.23 | 25.27M |
| June 17, 2026 | 1.34 | 1.29 | 1.29 | 1.4 | 1.28 | 34.77M |
| June 16, 2026 | 1.27 | 1.34 | 1.34 | 1.34 | 1.25 | 31.86M |
| June 15, 2026 | 1.25 | 1.28 | 1.28 | 1.31 | 1.25 | 44.62M |
| June 12, 2026 | 1.35 | 1.32 | 1.32 | 1.36 | 1.27 | 44.22M |
| June 11, 2026 | 1.31 | 1.31 | 1.31 | 1.34 | 1.28 | 45.78M |
| June 10, 2026 | 1.42 | 1.35 | 1.35 | 1.42 | 1.35 | 24.18M |
| June 09, 2026 | 1.45 | 1.42 | 1.42 | 1.47 | 1.4 | 47.33M |
| June 08, 2026 | 1.47 | 1.47 | 1.47 | 1.5 | 1.47 | 44.7M |
| June 05, 2026 | 1.55 | 1.55 | 1.55 | 1.57 | 1.55 | 53.25M |
| June 04, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.54 | 74.49M |
| June 03, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.45 | 79.45M |
| June 02, 2026 | 1.44 | 1.48 | 1.48 | 1.48 | 1.43 | 26.44M |
| June 01, 2026 | 1.3 | 1.41 | 1.41 | 1.41 | 1.27 | 66.36M |
| May 29, 2026 | 1.41 | 1.34 | 1.34 | 1.41 | 1.3 | 84.9M |
| May 28, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.31 | 46.01M |
| May 27, 2026 | 1.28 | 1.28 | 1.28 | 1.31 | 1.28 | 52.05M |
| May 26, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.35 | 28.24M |
| May 25, 2026 | 1.42 | 1.42 | 1.42 | 1.46 | 1.42 | 52.86M |
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.98M |
| May 21, 2026 | 1.57 | 1.57 | 1.57 | 1.58 | 1.57 | 65.92M |
| May 20, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 451,500 |
| May 19, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 377,800 |
| May 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 187,300 |
| May 15, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 226,500 |
| May 14, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 384,000 |
| May 13, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 400,300 |
| May 12, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 1.06M |
| May 11, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 281,300 |
| May 08, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 233,200 |
| May 07, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 181,400 |
| May 06, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 468,300 |
| April 30, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 360,200 |
| April 28, 2026 | 2.9 | 3.06 | 3.06 | 3.06 | 2.9 | 28.05M |
| April 27, 2026 | 2.97 | 2.92 | 2.92 | 2.98 | 2.68 | 34.79M |
| April 24, 2026 | 3.09 | 2.96 | 2.96 | 3.09 | 2.92 | 33.47M |
| April 23, 2026 | 3.2 | 3.2 | 3.2 | 3.21 | 3.16 | 12.9M |
| April 22, 2026 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 9.88M |
| April 21, 2026 | 3.2 | 3.21 | 3.21 | 3.22 | 3.17 | 10.29M |
| April 20, 2026 | 3.21 | 3.2 | 3.2 | 3.22 | 3.17 | 11.01M |
| April 17, 2026 | 3.28 | 3.22 | 3.22 | 3.28 | 3.17 | 14.16M |
| April 16, 2026 | 3.23 | 3.29 | 3.29 | 3.31 | 3.21 | 14.85M |
| April 15, 2026 | 3.3 | 3.22 | 3.22 | 3.31 | 3.21 | 12.86M |
| April 14, 2026 | 3.38 | 3.3 | 3.3 | 3.38 | 3.24 | 14.78M |
| April 13, 2026 | 3.32 | 3.35 | 3.35 | 3.35 | 3.28 | 11.02M |
| April 10, 2026 | 3.27 | 3.33 | 3.33 | 3.37 | 3.27 | 13.1M |
| April 09, 2026 | 3.37 | 3.26 | 3.26 | 3.38 | 3.25 | 11.32M |
| April 08, 2026 | 3.34 | 3.38 | 3.38 | 3.39 | 3.31 | 11.19M |
| April 07, 2026 | 3.17 | 3.31 | 3.31 | 3.32 | 3.14 | 13.9M |
| April 03, 2026 | 3.38 | 3.17 | 3.17 | 3.39 | 3.16 | 18.23M |
| April 02, 2026 | 3.45 | 3.38 | 3.38 | 3.47 | 3.33 | 12.92M |
| April 01, 2026 | 3.51 | 3.47 | 3.47 | 3.55 | 3.44 | 11.43M |
| March 31, 2026 | 3.5 | 3.47 | 3.47 | 3.61 | 3.47 | 11.73M |
| March 30, 2026 | 3.49 | 3.53 | 3.53 | 3.54 | 3.43 | 13.12M |
| March 27, 2026 | 3.42 | 3.52 | 3.52 | 3.53 | 3.42 | 12.66M |
| March 26, 2026 | 3.54 | 3.46 | 3.46 | 3.58 | 3.44 | 12.75M |
| March 25, 2026 | 3.45 | 3.53 | 3.53 | 3.55 | 3.39 | 18.9M |
| March 24, 2026 | 3.34 | 3.43 | 3.43 | 3.44 | 3.27 | 18.47M |
| March 23, 2026 | 3.4 | 3.26 | 3.26 | 3.42 | 3.24 | 21.12M |
AD
