China Resources and Environment Co.,Ltd. (600217.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600217.SS Historical Return
If you invested ¥1000 in China Resources and Environment Co.,Ltd. (600217.SS) 10 years ago, it would be worth ¥376.73 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 ¥607.81, while ¥1000 invested 1 year ago would be worth ¥769.41. This corresponds to total returns of -62.33%, -39.22%, -23.06%, respectively, with annualized returns of -9.32%, -9.5%, -23.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600217.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.27 | 3.27 | 3.27 | 3.28 | 3.23 | 6.14M |
| September 29, 2026 | 3.2 | 3.26 | 3.26 | 3.28 | 3.2 | 7.52M |
| September 28, 2026 | 3.23 | 3.22 | 3.22 | 3.25 | 3.2 | 8.83M |
| September 24, 2026 | 3.2 | 3.24 | 3.24 | 3.24 | 3.2 | 7.79M |
| September 23, 2026 | 3.25 | 3.22 | 3.22 | 3.27 | 3.19 | 11.55M |
| September 22, 2026 | 3.28 | 3.25 | 3.25 | 3.28 | 3.2 | 11.44M |
| September 21, 2026 | 3.23 | 3.26 | 3.26 | 3.28 | 3.21 | 10.81M |
| September 18, 2026 | 3.26 | 3.23 | 3.23 | 3.28 | 3.22 | 9M |
| September 17, 2026 | 3.25 | 3.24 | 3.24 | 3.26 | 3.18 | 13.87M |
| September 16, 2026 | 3.23 | 3.27 | 3.27 | 3.28 | 3.2 | 9.86M |
| September 15, 2026 | 3.3 | 3.23 | 3.23 | 3.31 | 3.22 | 11.16M |
| September 11, 2026 | 3.39 | 3.31 | 3.31 | 3.4 | 3.28 | 14.98M |
| September 10, 2026 | 3.38 | 3.41 | 3.41 | 3.49 | 3.38 | 19.75M |
| September 09, 2026 | 3.33 | 3.4 | 3.4 | 3.49 | 3.33 | 33.47M |
| September 08, 2026 | 3.24 | 3.35 | 3.35 | 3.37 | 3.21 | 20.04M |
| September 07, 2026 | 3.23 | 3.23 | 3.23 | 3.25 | 3.21 | 10.27M |
| September 04, 2026 | 3.24 | 3.25 | 3.25 | 3.28 | 3.22 | 9.37M |
| September 03, 2026 | 3.29 | 3.22 | 3.22 | 3.3 | 3.21 | 8.29M |
| September 02, 2026 | 3.29 | 3.28 | 3.28 | 3.3 | 3.23 | 11.91M |
| September 01, 2026 | 3.27 | 3.3 | 3.3 | 3.34 | 3.26 | 13.94M |
| August 31, 2026 | 3.36 | 3.29 | 3.29 | 3.37 | 3.24 | 25.5M |
| August 28, 2026 | 3.24 | 3.4 | 3.4 | 3.42 | 3.2 | 44.52M |
| August 27, 2026 | 3.21 | 3.24 | 3.24 | 3.24 | 3.2 | 11.09M |
| August 26, 2026 | 3.2 | 3.23 | 3.23 | 3.26 | 3.19 | 10.49M |
| August 25, 2026 | 3.12 | 3.2 | 3.2 | 3.2 | 3.1 | 12.67M |
| August 24, 2026 | 3.12 | 3.11 | 3.11 | 3.18 | 3.11 | 11.75M |
| August 21, 2026 | 3.12 | 3.13 | 3.13 | 3.14 | 3.07 | 9.96M |
| August 20, 2026 | 3.06 | 3.14 | 3.14 | 3.15 | 3.06 | 13.18M |
| August 19, 2026 | 3.11 | 3.06 | 3.06 | 3.11 | 3.04 | 10.21M |
| August 18, 2026 | 3.14 | 3.11 | 3.11 | 3.17 | 3.1 | 11.19M |
| August 17, 2026 | 3.1 | 3.15 | 3.15 | 3.17 | 3.07 | 10.23M |
| August 14, 2026 | 3.13 | 3.1 | 3.1 | 3.14 | 3.08 | 9.51M |
| August 13, 2026 | 3.18 | 3.13 | 3.13 | 3.19 | 3.13 | 9.76M |
| August 12, 2026 | 3.15 | 3.19 | 3.19 | 3.2 | 3.14 | 8.76M |
| August 11, 2026 | 3.19 | 3.16 | 3.16 | 3.21 | 3.16 | 7.77M |
| August 10, 2026 | 3.12 | 3.21 | 3.21 | 3.22 | 3.11 | 11.75M |
| August 07, 2026 | 3.16 | 3.13 | 3.13 | 3.16 | 3.1 | 9.33M |
| August 06, 2026 | 3.17 | 3.17 | 3.17 | 3.19 | 3.1 | 13.17M |
| August 05, 2026 | 3.23 | 3.17 | 3.17 | 3.23 | 3.15 | 13.95M |
| August 04, 2026 | 3.24 | 3.22 | 3.22 | 3.26 | 3.2 | 12.01M |
| August 03, 2026 | 3.08 | 3.26 | 3.26 | 3.26 | 3.08 | 27.86M |
| July 31, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.06 | 9.99M |
| July 30, 2026 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 14.91M |
| July 29, 2026 | 3.07 | 3.08 | 3.08 | 3.14 | 3.07 | 12.41M |
| July 28, 2026 | 3.06 | 3.07 | 3.07 | 3.11 | 3.06 | 9.4M |
| July 27, 2026 | 3 | 3.08 | 3.08 | 3.09 | 3 | 17.51M |
| July 23, 2026 | 3.06 | 3.08 | 3.08 | 3.1 | 3.04 | 10.22M |
| July 22, 2026 | 3.02 | 3.06 | 3.06 | 3.08 | 3.01 | 11.76M |
| July 21, 2026 | 3.11 | 3.04 | 3.04 | 3.12 | 3.02 | 14.58M |
| July 20, 2026 | 3.03 | 3.11 | 3.11 | 3.13 | 3.02 | 22.02M |
| July 17, 2026 | 3.04 | 3.04 | 3.04 | 3.15 | 3.02 | 18.38M |
| July 16, 2026 | 2.98 | 3.04 | 3.04 | 3.05 | 2.97 | 12.35M |
| July 15, 2026 | 2.94 | 3 | 3 | 3.03 | 2.93 | 14.45M |
| July 14, 2026 | 2.85 | 2.94 | 2.94 | 2.94 | 2.85 | 14.83M |
| July 13, 2026 | 2.9 | 2.85 | 2.85 | 2.93 | 2.82 | 12.57M |
| July 10, 2026 | 2.82 | 2.91 | 2.91 | 2.97 | 2.78 | 15.19M |
| July 09, 2026 | 2.89 | 2.84 | 2.84 | 2.91 | 2.82 | 15.58M |
| July 08, 2026 | 2.9 | 2.9 | 2.9 | 2.94 | 2.87 | 12.54M |
| July 07, 2026 | 2.98 | 2.91 | 2.91 | 2.99 | 2.89 | 12.01M |
| July 06, 2026 | 2.99 | 3.01 | 3.01 | 3.14 | 2.97 | 21.57M |
AD
