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 ¥72.56 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥165.03, while ¥1000 invested 1 year ago would be worth ¥202.4. This corresponds to total returns of -92.74%, -83.5%, -79.76%, respectively, with annualized returns of -23.06%, -30.24%, -79.76%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 1.01 | 1.03 | 1.03 | 1.05 | 0.99 | 22.92M |
| November 09, 2026 | 1.03 | 1 | 1 | 1.06 | 1 | 21M |
| November 06, 2026 | 0.97 | 1.04 | 1.04 | 1.09 | 0.96 | 28.25M |
| November 05, 2026 | 1.03 | 1.03 | 1.03 | 1.07 | 1 | 36.36M |
| November 04, 2026 | 0.93 | 1.03 | 1.03 | 1.03 | 0.92 | 31.07M |
| November 03, 2026 | 0.93 | 0.94 | 0.94 | 0.98 | 0.9 | 35.53M |
| November 02, 2026 | 1 | 0.97 | 0.97 | 1.04 | 0.95 | 38.22M |
| October 30, 2026 | 1.04 | 1.05 | 1.05 | 1.11 | 1.03 | 16.72M |
| October 29, 2026 | 1.18 | 1.08 | 1.08 | 1.21 | 1.08 | 21.45M |
| October 28, 2026 | 1.25 | 1.17 | 1.17 | 1.25 | 1.14 | 19.15M |
| October 27, 2026 | 1.22 | 1.25 | 1.25 | 1.32 | 1.2 | 33.16M |
| October 26, 2026 | 1.1 | 1.23 | 1.23 | 1.23 | 1.1 | 33.57M |
| October 23, 2026 | 1.11 | 1.12 | 1.12 | 1.13 | 1.05 | 21.56M |
| October 22, 2026 | 1.17 | 1.1 | 1.1 | 1.18 | 1.08 | 23.64M |
| 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 |
AD
