Zhuhai Zhumian Group Co., Ltd. (600185.SS) SHH
5.29
-0.07(-1.31%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600185.SS Historical Return
If you invested ¥1000 in Zhuhai Zhumian Group Co., Ltd. (600185.SS) 10 years ago, it would be worth ¥877.25 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 ¥686.3, while ¥1000 invested 1 year ago would be worth ¥872.96. This corresponds to total returns of -12.27%, -31.37%, -12.7%, respectively, with annualized returns of -1.3%, -7.25%, -12.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600185.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.49 | 5.36 | 5.36 | 5.5 | 5.35 | 19.37M |
| June 01, 2026 | 5.41 | 5.48 | 5.48 | 5.52 | 5.27 | 21.6M |
| May 29, 2026 | 5.37 | 5.46 | 5.46 | 5.63 | 5.36 | 36.44M |
| May 28, 2026 | 5.42 | 5.37 | 5.37 | 5.47 | 5.23 | 20.88M |
| May 27, 2026 | 5.54 | 5.44 | 5.44 | 5.56 | 5.39 | 21.16M |
| May 26, 2026 | 5.55 | 5.54 | 5.54 | 5.65 | 5.48 | 16.71M |
| May 25, 2026 | 5.53 | 5.58 | 5.58 | 5.72 | 5.4 | 30.03M |
| May 22, 2026 | 5.58 | 5.5 | 5.5 | 5.64 | 5.47 | 21.06M |
| May 21, 2026 | 5.59 | 5.58 | 5.58 | 5.78 | 5.56 | 28.91M |
| May 20, 2026 | 5.68 | 5.58 | 5.58 | 5.69 | 5.53 | 26.83M |
| May 19, 2026 | 5.75 | 5.71 | 5.71 | 5.82 | 5.67 | 18.05M |
| May 18, 2026 | 5.72 | 5.77 | 5.77 | 5.81 | 5.65 | 24.71M |
| May 15, 2026 | 5.81 | 5.73 | 5.73 | 5.82 | 5.7 | 24.3M |
| May 14, 2026 | 5.93 | 5.83 | 5.83 | 5.95 | 5.77 | 26.92M |
| May 13, 2026 | 5.9 | 5.93 | 5.93 | 5.99 | 5.85 | 23.5M |
| May 12, 2026 | 5.94 | 5.88 | 5.88 | 5.95 | 5.84 | 21.39M |
| May 11, 2026 | 5.9 | 5.96 | 5.96 | 6.03 | 5.83 | 28M |
| May 08, 2026 | 5.76 | 5.91 | 5.91 | 6.01 | 5.74 | 29.14M |
| May 07, 2026 | 5.83 | 5.78 | 5.78 | 5.87 | 5.75 | 23.28M |
| May 06, 2026 | 5.91 | 5.83 | 5.83 | 5.91 | 5.82 | 31.3M |
| April 30, 2026 | 5.94 | 5.94 | 5.94 | 6.03 | 5.9 | 27.9M |
| April 29, 2026 | 5.81 | 5.94 | 5.94 | 5.97 | 5.81 | 22.05M |
| April 28, 2026 | 6.03 | 5.84 | 5.84 | 6.05 | 5.81 | 35.63M |
| April 27, 2026 | 5.92 | 6.06 | 6.06 | 6.06 | 5.83 | 28.71M |
| April 24, 2026 | 5.83 | 5.92 | 5.92 | 5.95 | 5.82 | 20.28M |
| April 23, 2026 | 5.85 | 5.86 | 5.86 | 5.9 | 5.79 | 19.71M |
| April 22, 2026 | 5.92 | 5.87 | 5.87 | 5.92 | 5.81 | 23.78M |
| April 21, 2026 | 5.96 | 5.93 | 5.93 | 6.13 | 5.9 | 34.98M |
| April 20, 2026 | 5.92 | 5.92 | 5.92 | 6.01 | 5.84 | 23.56M |
| April 17, 2026 | 5.86 | 5.98 | 5.98 | 6.01 | 5.78 | 25.72M |
| April 16, 2026 | 5.72 | 5.87 | 5.87 | 5.9 | 5.71 | 29.2M |
| April 15, 2026 | 5.76 | 5.72 | 5.72 | 5.8 | 5.69 | 17.82M |
| April 14, 2026 | 5.68 | 5.76 | 5.76 | 5.78 | 5.64 | 27.49M |
| April 13, 2026 | 5.77 | 5.67 | 5.67 | 5.79 | 5.64 | 25.73M |
| April 10, 2026 | 5.74 | 5.77 | 5.77 | 5.82 | 5.72 | 18.51M |
| April 09, 2026 | 5.76 | 5.68 | 5.68 | 5.76 | 5.66 | 19.23M |
| April 08, 2026 | 5.75 | 5.81 | 5.81 | 5.82 | 5.73 | 24.04M |
| April 07, 2026 | 5.56 | 5.64 | 5.64 | 5.66 | 5.56 | 14.16M |
| April 03, 2026 | 5.65 | 5.56 | 5.56 | 5.68 | 5.56 | 15.1M |
| April 02, 2026 | 5.72 | 5.65 | 5.65 | 5.75 | 5.63 | 17.96M |
| April 01, 2026 | 5.78 | 5.75 | 5.75 | 5.81 | 5.69 | 20.93M |
| March 31, 2026 | 5.8 | 5.68 | 5.68 | 5.92 | 5.68 | 27.26M |
| March 30, 2026 | 5.85 | 5.82 | 5.82 | 5.9 | 5.73 | 28.72M |
| March 27, 2026 | 5.78 | 5.95 | 5.95 | 6.01 | 5.75 | 24.79M |
| March 26, 2026 | 5.9 | 5.83 | 5.83 | 5.97 | 5.81 | 21.45M |
| March 25, 2026 | 5.85 | 5.93 | 5.93 | 5.94 | 5.85 | 26.59M |
| March 24, 2026 | 5.95 | 5.81 | 5.81 | 5.96 | 5.7 | 33.42M |
| March 23, 2026 | 6.13 | 5.82 | 5.82 | 6.15 | 5.76 | 38.27M |
| March 20, 2026 | 6.31 | 6.21 | 6.21 | 6.39 | 6.21 | 20.27M |
| March 19, 2026 | 6.46 | 6.3 | 6.3 | 6.46 | 6.28 | 26.88M |
| March 18, 2026 | 6.54 | 6.51 | 6.51 | 6.57 | 6.45 | 16.6M |
| March 17, 2026 | 6.55 | 6.54 | 6.54 | 6.72 | 6.53 | 27.91M |
| March 16, 2026 | 6.46 | 6.55 | 6.55 | 6.58 | 6.46 | 18.4M |
| March 13, 2026 | 6.53 | 6.46 | 6.46 | 6.6 | 6.45 | 20.46M |
| March 12, 2026 | 6.59 | 6.52 | 6.52 | 6.61 | 6.5 | 16.99M |
| March 11, 2026 | 6.64 | 6.59 | 6.59 | 6.64 | 6.54 | 18.01M |
| March 10, 2026 | 6.6 | 6.58 | 6.62 | 6.7 | 6.58 | 14.4M |
| March 09, 2026 | 6.62 | 6.53 | 6.53 | 6.62 | 6.43 | 31.4M |
| March 06, 2026 | 6.6 | 6.73 | 6.73 | 6.76 | 6.57 | 24.3M |
| March 05, 2026 | 6.55 | 6.62 | 6.62 | 6.69 | 6.54 | 28.15M |
