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 ¥431.91 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥620.55, while ¥1000 invested 1 year ago would be worth ¥720.18. This corresponds to total returns of -56.81%, -37.94%, -27.98%, respectively, with annualized returns of -8.05%, -9.1%, -27.98%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.07 | 3.1 | 3.1 | 3.1 | 3 | 16.4M |
| June 18, 2026 | 3.07 | 3.08 | 3.08 | 3.14 | 3.03 | 14.42M |
| June 17, 2026 | 3.16 | 3.07 | 3.07 | 3.16 | 3.06 | 13.96M |
| June 16, 2026 | 3.12 | 3.17 | 3.17 | 3.17 | 3.06 | 17.32M |
| June 15, 2026 | 3.18 | 3.13 | 3.13 | 3.21 | 3.12 | 19.22M |
| June 12, 2026 | 3.18 | 3.15 | 3.15 | 3.23 | 3.11 | 19.56M |
| June 11, 2026 | 3.18 | 3.16 | 3.16 | 3.23 | 3.13 | 10.16M |
| June 10, 2026 | 3.22 | 3.2 | 3.2 | 3.24 | 3.16 | 13.65M |
| June 09, 2026 | 3.27 | 3.25 | 3.25 | 3.3 | 3.17 | 17.2M |
| June 08, 2026 | 3.35 | 3.27 | 3.27 | 3.38 | 3.25 | 14.94M |
| June 05, 2026 | 3.36 | 3.38 | 3.38 | 3.41 | 3.34 | 9.14M |
| June 04, 2026 | 3.38 | 3.37 | 3.37 | 3.43 | 3.36 | 8.68M |
| June 03, 2026 | 3.43 | 3.39 | 3.39 | 3.44 | 3.36 | 11.95M |
| 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 |
AD
