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 ¥111.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥316.83, while ¥1000 invested 1 year ago would be worth ¥353.98. This corresponds to total returns of -88.9%, -68.32%, -64.6%, respectively, with annualized returns of -19.72%, -20.53%, -64.6%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 1.44 | 1.31 | 1.31 | 1.47 | 1.31 | 36.35M |
| July 17, 2026 | 1.62 | 1.45 | 1.45 | 1.66 | 1.45 | 49.53M |
| July 16, 2026 | 1.61 | 1.61 | 1.61 | 1.76 | 1.59 | 55.19M |
| July 15, 2026 | 1.52 | 1.63 | 1.63 | 1.67 | 1.5 | 52.51M |
| July 14, 2026 | 1.42 | 1.57 | 1.57 | 1.57 | 1.41 | 53.84M |
| July 13, 2026 | 1.42 | 1.43 | 1.43 | 1.5 | 1.4 | 35.18M |
| July 10, 2026 | 1.4 | 1.41 | 1.41 | 1.44 | 1.34 | 28.4M |
| July 09, 2026 | 1.39 | 1.4 | 1.4 | 1.51 | 1.38 | 37.02M |
| July 08, 2026 | 1.36 | 1.45 | 1.45 | 1.47 | 1.28 | 41.21M |
| July 07, 2026 | 1.45 | 1.39 | 1.39 | 1.48 | 1.39 | 41.03M |
| July 06, 2026 | 1.43 | 1.54 | 1.54 | 1.54 | 1.38 | 51.81M |
| July 03, 2026 | 1.42 | 1.4 | 1.4 | 1.45 | 1.35 | 65.79M |
| July 02, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3.51M |
| July 01, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 36.3M |
| June 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.19M |
| June 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 2.08M |
| June 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.2M |
| June 25, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 5.02M |
| June 24, 2026 | 1.17 | 1.14 | 1.14 | 1.18 | 1.14 | 24.09M |
| June 23, 2026 | 1.16 | 1.2 | 1.2 | 1.24 | 1.16 | 30.5M |
| 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 |
AD
