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 ¥790.43 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 ¥608.64, while ¥1000 invested 1 year ago would be worth ¥825.86. This corresponds to total returns of -20.96%, -39.14%, -17.41%, respectively, with annualized returns of -2.32%, -9.45%, -17.41%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.57 | 4.53 | 4.53 | 4.63 | 4.5 | 20.92M |
| July 03, 2026 | 4.6 | 4.58 | 4.58 | 4.67 | 4.51 | 20.39M |
| July 02, 2026 | 4.61 | 4.58 | 4.58 | 4.74 | 4.55 | 22.97M |
| July 01, 2026 | 4.49 | 4.59 | 4.59 | 4.65 | 4.48 | 23.4M |
| June 30, 2026 | 4.53 | 4.5 | 4.5 | 4.56 | 4.45 | 16.53M |
| June 29, 2026 | 4.51 | 4.52 | 4.52 | 4.57 | 4.41 | 21.51M |
| June 26, 2026 | 4.63 | 4.53 | 4.53 | 4.64 | 4.52 | 18.74M |
| June 25, 2026 | 4.7 | 4.64 | 4.64 | 4.71 | 4.58 | 19.1M |
| June 24, 2026 | 4.9 | 4.69 | 4.69 | 4.9 | 4.67 | 18.99M |
| June 23, 2026 | 4.82 | 4.82 | 4.82 | 4.97 | 4.75 | 21.56M |
| June 22, 2026 | 4.83 | 4.82 | 4.82 | 4.85 | 4.67 | 21.71M |
| June 18, 2026 | 4.85 | 4.84 | 4.84 | 4.91 | 4.77 | 16.09M |
| June 17, 2026 | 5.03 | 4.86 | 4.86 | 5.03 | 4.84 | 17.12M |
| June 16, 2026 | 5.08 | 5.02 | 5.02 | 5.08 | 4.97 | 12.92M |
| June 15, 2026 | 5.02 | 5.07 | 5.07 | 5.13 | 5.02 | 15.27M |
| June 12, 2026 | 4.93 | 5.02 | 5.02 | 5.07 | 4.89 | 18.73M |
| June 11, 2026 | 4.96 | 4.91 | 4.91 | 5.01 | 4.89 | 13.72M |
| June 10, 2026 | 4.96 | 5 | 5 | 5 | 4.9 | 18.47M |
| June 09, 2026 | 5.05 | 4.96 | 4.96 | 5.07 | 4.92 | 24.2M |
| June 08, 2026 | 5.1 | 5.05 | 5.05 | 5.28 | 5 | 23.83M |
| June 05, 2026 | 5.2 | 5.19 | 5.19 | 5.39 | 5.17 | 20.98M |
| June 04, 2026 | 5.27 | 5.19 | 5.19 | 5.33 | 5.15 | 19.06M |
| June 03, 2026 | 5.36 | 5.27 | 5.27 | 5.36 | 5.24 | 19.31M |
| 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 |
AD
