Zhuhai Zhumian Group Co., Ltd. (600185.SS) SHH
Currency In CNY
AD
- 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 ¥780.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥673.21, while ¥1000 invested 1 year ago would be worth ¥804.02. This corresponds to total returns of -21.95%, -32.68%, -19.6%, respectively, with annualized returns of -2.45%, -7.63%, -19.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600185.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 4.78 | 4.8 | 4.8 | 4.84 | 4.63 | 28.64M |
| September 29, 2026 | 4.68 | 4.77 | 4.77 | 4.8 | 4.65 | 23.4M |
| September 28, 2026 | 4.68 | 4.66 | 4.66 | 4.72 | 4.6 | 18.71M |
| September 24, 2026 | 4.78 | 4.7 | 4.7 | 4.83 | 4.66 | 22.83M |
| September 23, 2026 | 4.86 | 4.77 | 4.77 | 4.9 | 4.75 | 25.42M |
| September 22, 2026 | 4.89 | 4.86 | 4.86 | 4.92 | 4.83 | 26.5M |
| September 21, 2026 | 4.75 | 4.92 | 4.92 | 4.95 | 4.74 | 37.76M |
| September 18, 2026 | 4.75 | 4.79 | 4.79 | 4.84 | 4.73 | 29.41M |
| September 17, 2026 | 4.71 | 4.75 | 4.75 | 4.79 | 4.67 | 22.94M |
| September 16, 2026 | 4.68 | 4.73 | 4.73 | 4.75 | 4.62 | 28.84M |
| September 15, 2026 | 4.91 | 4.68 | 4.68 | 4.93 | 4.66 | 44.24M |
| September 11, 2026 | 5.14 | 4.97 | 4.97 | 5.18 | 4.91 | 51.34M |
| September 10, 2026 | 5.3 | 5.18 | 5.18 | 5.34 | 5.16 | 45.55M |
| September 09, 2026 | 5.36 | 5.3 | 5.3 | 5.38 | 5.21 | 58.43M |
| September 08, 2026 | 5.46 | 5.39 | 5.39 | 5.5 | 5.31 | 82.17M |
| September 07, 2026 | 5.28 | 5.43 | 5.43 | 5.6 | 5.27 | 104.95M |
| September 04, 2026 | 5.56 | 5.48 | 5.48 | 5.77 | 5.37 | 165.31M |
| September 03, 2026 | 4.88 | 5.28 | 5.28 | 5.28 | 4.87 | 56.13M |
| September 02, 2026 | 4.85 | 4.8 | 4.8 | 4.88 | 4.71 | 34.18M |
| September 01, 2026 | 4.6 | 4.85 | 4.85 | 4.98 | 4.57 | 60.39M |
| August 31, 2026 | 4.77 | 4.58 | 4.58 | 4.82 | 4.57 | 35.78M |
| August 28, 2026 | 4.71 | 4.8 | 4.8 | 4.81 | 4.69 | 18.72M |
| August 27, 2026 | 4.7 | 4.72 | 4.72 | 4.75 | 4.66 | 15.25M |
| August 26, 2026 | 4.66 | 4.7 | 4.7 | 4.76 | 4.66 | 18.09M |
| August 25, 2026 | 4.49 | 4.67 | 4.67 | 4.67 | 4.49 | 22.46M |
| August 24, 2026 | 4.5 | 4.5 | 4.5 | 4.57 | 4.46 | 14.66M |
| August 21, 2026 | 4.55 | 4.5 | 4.5 | 4.55 | 4.45 | 16.8M |
| August 20, 2026 | 4.5 | 4.56 | 4.56 | 4.61 | 4.49 | 21.41M |
| August 19, 2026 | 4.59 | 4.5 | 4.5 | 4.64 | 4.47 | 18.44M |
| August 18, 2026 | 4.65 | 4.61 | 4.61 | 4.68 | 4.6 | 18.04M |
| August 17, 2026 | 4.66 | 4.64 | 4.64 | 4.66 | 4.56 | 17.12M |
| August 14, 2026 | 4.74 | 4.64 | 4.64 | 4.76 | 4.62 | 18.39M |
| August 13, 2026 | 4.86 | 4.74 | 4.74 | 4.88 | 4.74 | 19.76M |
| August 12, 2026 | 4.76 | 4.86 | 4.86 | 4.89 | 4.76 | 19.94M |
| August 11, 2026 | 4.76 | 4.77 | 4.77 | 4.81 | 4.71 | 13.46M |
| August 10, 2026 | 4.7 | 4.77 | 4.77 | 4.81 | 4.68 | 19.03M |
| August 07, 2026 | 4.75 | 4.7 | 4.7 | 4.75 | 4.59 | 23.7M |
| August 06, 2026 | 4.83 | 4.74 | 4.74 | 4.86 | 4.7 | 20.22M |
| August 05, 2026 | 4.84 | 4.82 | 4.82 | 4.9 | 4.79 | 17.93M |
| August 04, 2026 | 4.89 | 4.84 | 4.84 | 4.95 | 4.82 | 18.99M |
| August 03, 2026 | 4.83 | 4.9 | 4.9 | 4.9 | 4.8 | 18.28M |
| July 31, 2026 | 4.73 | 4.79 | 4.79 | 4.82 | 4.73 | 20.53M |
| July 30, 2026 | 4.75 | 4.79 | 4.79 | 4.91 | 4.75 | 25.82M |
| July 29, 2026 | 4.72 | 4.79 | 4.79 | 4.83 | 4.72 | 25.96M |
| July 28, 2026 | 4.61 | 4.7 | 4.7 | 4.73 | 4.58 | 23.61M |
| July 27, 2026 | 4.48 | 4.61 | 4.61 | 4.64 | 4.44 | 21.34M |
| July 24, 2026 | 4.59 | 4.46 | 4.46 | 4.64 | 4.45 | 18.14M |
| July 23, 2026 | 4.53 | 4.62 | 4.62 | 4.63 | 4.48 | 18.94M |
| July 22, 2026 | 4.48 | 4.53 | 4.53 | 4.58 | 4.44 | 26.23M |
| July 21, 2026 | 4.49 | 4.5 | 4.5 | 4.55 | 4.47 | 25.29M |
| July 20, 2026 | 4.44 | 4.5 | 4.5 | 4.56 | 4.42 | 26.66M |
| July 17, 2026 | 4.62 | 4.44 | 4.44 | 4.72 | 4.43 | 31M |
| July 16, 2026 | 4.56 | 4.62 | 4.62 | 4.68 | 4.48 | 28.87M |
| July 15, 2026 | 4.39 | 4.57 | 4.57 | 4.64 | 4.37 | 29.96M |
| July 14, 2026 | 4.39 | 4.44 | 4.44 | 4.45 | 4.32 | 21.36M |
| July 13, 2026 | 4.47 | 4.32 | 4.32 | 4.53 | 4.31 | 25.33M |
| July 10, 2026 | 4.35 | 4.48 | 4.48 | 4.53 | 4.25 | 29.64M |
| July 09, 2026 | 4.39 | 4.36 | 4.36 | 4.42 | 4.3 | 20.53M |
| July 08, 2026 | 4.37 | 4.4 | 4.4 | 4.43 | 4.31 | 19.31M |
| July 07, 2026 | 4.52 | 4.35 | 4.35 | 4.53 | 4.34 | 20.22M |
AD
