China Resources and Environment Co.,Ltd. (600217.SS) SHH
3.38
-0.06(-1.74%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.38
-0.06(-1.74%)
Currency In CNY
If you invested ¥1000 in China Resources and Environment Co.,Ltd. (600217.SS) 10 years ago, it would be worth ¥453.08 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 ¥640.15, while ¥1000 invested 1 year ago would be worth ¥754.46. This corresponds to total returns of -54.69%, -35.98%, -24.55%, respectively, with annualized returns of -7.61%, -8.53%, -24.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.5 | 3.44 | 3.44 | 3.51 | 3.42 | 10.54M |
| June 01, 2026 | 3.41 | 3.5 | 3.5 | 3.52 | 3.41 | 14.98M |
| May 29, 2026 | 3.38 | 3.42 | 3.42 | 3.42 | 3.37 | 13.04M |
| May 28, 2026 | 3.38 | 3.39 | 3.39 | 3.42 | 3.34 | 11.51M |
| May 27, 2026 | 3.43 | 3.37 | 3.37 | 3.44 | 3.36 | 11.29M |
| May 26, 2026 | 3.52 | 3.43 | 3.43 | 3.52 | 3.39 | 16.06M |
| May 25, 2026 | 3.38 | 3.53 | 3.53 | 3.68 | 3.38 | 29.87M |
| May 22, 2026 | 3.37 | 3.39 | 3.39 | 3.42 | 3.33 | 13.26M |
| May 21, 2026 | 3.45 | 3.35 | 3.35 | 3.47 | 3.35 | 17.59M |
| May 20, 2026 | 3.49 | 3.44 | 3.44 | 3.49 | 3.4 | 17.16M |
| May 19, 2026 | 3.55 | 3.51 | 3.51 | 3.56 | 3.49 | 15.35M |
| May 18, 2026 | 3.56 | 3.53 | 3.53 | 3.57 | 3.5 | 11.39M |
| May 15, 2026 | 3.59 | 3.55 | 3.55 | 3.6 | 3.55 | 15M |
| May 14, 2026 | 3.65 | 3.6 | 3.6 | 3.66 | 3.57 | 15.56M |
| May 13, 2026 | 3.63 | 3.65 | 3.65 | 3.67 | 3.63 | 11.06M |
| May 12, 2026 | 3.72 | 3.66 | 3.66 | 3.72 | 3.65 | 11.26M |
| May 11, 2026 | 3.7 | 3.71 | 3.71 | 3.73 | 3.68 | 15.4M |
| May 08, 2026 | 3.72 | 3.71 | 3.71 | 3.75 | 3.7 | 11.05M |
| May 07, 2026 | 3.73 | 3.73 | 3.73 | 3.77 | 3.73 | 9.41M |
| May 06, 2026 | 3.78 | 3.73 | 3.73 | 3.82 | 3.72 | 17.82M |
| April 30, 2026 | 3.83 | 3.78 | 3.78 | 3.84 | 3.76 | 13.45M |
| April 29, 2026 | 3.75 | 3.83 | 3.83 | 3.85 | 3.72 | 17.82M |
| April 28, 2026 | 3.66 | 3.75 | 3.75 | 3.78 | 3.66 | 16.12M |
| April 27, 2026 | 3.7 | 3.68 | 3.68 | 3.71 | 3.6 | 16.4M |
| April 24, 2026 | 3.72 | 3.73 | 3.73 | 3.76 | 3.7 | 9.71M |
| April 23, 2026 | 3.73 | 3.73 | 3.73 | 3.75 | 3.69 | 10.22M |
| April 22, 2026 | 3.74 | 3.73 | 3.73 | 3.75 | 3.72 | 7.11M |
| April 21, 2026 | 3.77 | 3.75 | 3.75 | 3.79 | 3.73 | 10.02M |
| April 20, 2026 | 3.78 | 3.77 | 3.77 | 3.79 | 3.75 | 8.4M |
| April 17, 2026 | 3.83 | 3.79 | 3.79 | 3.84 | 3.76 | 11.39M |
| April 16, 2026 | 3.81 | 3.83 | 3.83 | 3.87 | 3.8 | 9.77M |
| April 15, 2026 | 3.84 | 3.81 | 3.81 | 3.87 | 3.8 | 9.78M |
| April 14, 2026 | 3.83 | 3.84 | 3.84 | 3.89 | 3.8 | 15.21M |
| April 13, 2026 | 3.82 | 3.82 | 3.82 | 3.88 | 3.8 | 12.02M |
| April 10, 2026 | 3.79 | 3.84 | 3.84 | 3.86 | 3.79 | 11.07M |
| April 09, 2026 | 3.84 | 3.78 | 3.78 | 3.85 | 3.77 | 11.88M |
| April 08, 2026 | 3.84 | 3.86 | 3.86 | 3.86 | 3.82 | 14.42M |
| April 07, 2026 | 3.73 | 3.79 | 3.79 | 3.79 | 3.73 | 10.98M |
| April 03, 2026 | 3.77 | 3.69 | 3.69 | 3.78 | 3.68 | 9.33M |
| April 02, 2026 | 3.81 | 3.77 | 3.77 | 3.82 | 3.75 | 11.75M |
| April 01, 2026 | 3.84 | 3.82 | 3.82 | 3.87 | 3.79 | 11.06M |
| March 31, 2026 | 3.85 | 3.81 | 3.81 | 3.92 | 3.8 | 15.58M |
| March 30, 2026 | 3.81 | 3.87 | 3.87 | 3.89 | 3.8 | 21.85M |
| March 27, 2026 | 3.8 | 3.85 | 3.85 | 3.88 | 3.8 | 23.92M |
| March 26, 2026 | 3.76 | 3.88 | 3.88 | 4.07 | 3.73 | 44.71M |
| March 25, 2026 | 3.7 | 3.77 | 3.77 | 3.79 | 3.68 | 17.08M |
| March 24, 2026 | 3.67 | 3.7 | 3.7 | 3.71 | 3.6 | 18.27M |
| March 23, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.57 | 26.81M |
| March 20, 2026 | 3.9 | 3.81 | 3.81 | 3.93 | 3.8 | 18.48M |
| March 19, 2026 | 3.97 | 3.9 | 3.9 | 3.98 | 3.89 | 19.77M |
| March 18, 2026 | 4.03 | 3.99 | 3.99 | 4.05 | 3.96 | 24.98M |
| March 17, 2026 | 4.05 | 4.03 | 4.03 | 4.09 | 4.02 | 16.58M |
| March 16, 2026 | 4.07 | 4.05 | 4.05 | 4.09 | 4.03 | 17.57M |
| March 13, 2026 | 4.1 | 4.07 | 4.07 | 4.13 | 4.06 | 20.62M |
| March 12, 2026 | 4.08 | 4.1 | 4.1 | 4.11 | 4.06 | 19.8M |
| March 11, 2026 | 4.09 | 4.08 | 4.08 | 4.09 | 4.05 | 14.14M |
| March 10, 2026 | 4.1 | 4.08 | 4.09 | 4.13 | 4.08 | 9.17M |
| March 09, 2026 | 4.06 | 4.09 | 4.09 | 4.11 | 4.05 | 18.67M |
| March 06, 2026 | 4.02 | 4.1 | 4.1 | 4.11 | 4 | 20.47M |
| March 05, 2026 | 4.06 | 4.02 | 4.02 | 4.08 | 4.01 | 22.34M |