CCS Supply Chain Management Co., Ltd. (600180.SS) SHH

1.48

+0.07(+4.96%)

Updated at June 02 03:00PM

Currency In CNY

600180.SS Historical Return

If you invested ¥1000 in CCS Supply Chain Management Co., Ltd. (600180.SS) 10 years ago, it would be worth ¥117.27 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥247.91, while ¥1000 invested 1 year ago would be worth ¥326.71. This corresponds to total returns of -88.27%, -75.21%, -67.33%, respectively, with annualized returns of -19.28%, -24.33%, -67.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600180.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 20, 2026	3.62	3.47	3.47	3.66	3.46	21.49M
March 19, 2026	3.65	3.62	3.62	3.74	3.6	19.15M
March 18, 2026	3.77	3.74	3.74	3.78	3.7	13.83M
March 17, 2026	3.88	3.78	3.78	3.89	3.77	17.86M
March 16, 2026	3.83	3.88	3.88	3.91	3.82	20.21M
March 13, 2026	3.81	3.84	3.84	3.88	3.8	17.33M
March 12, 2026	3.79	3.84	3.84	3.89	3.76	21.33M
March 11, 2026	3.75	3.79	3.79	3.79	3.72	14.68M
March 10, 2026	3.77	3.74	3.75	3.8	3.74	7.3M
March 09, 2026	3.8	3.76	3.76	3.83	3.73	16.31M
March 06, 2026	3.62	3.81	3.81	3.81	3.61	21.43M
March 05, 2026	3.59	3.64	3.64	3.66	3.57	13.72M
March 04, 2026	3.66	3.56	3.56	3.7	3.56	12.98M