Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600266.SS Historical Return
If you invested ¥1000 in Beijing Urban Construction Investment & Development Co., Ltd. (600266.SS) 10 years ago, it would be worth ¥538.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥950.24, while ¥1000 invested 1 year ago would be worth ¥798.8. This corresponds to total returns of -46.1%, -4.98%, -20.12%, respectively, with annualized returns of -5.99%, -1.02%, -20.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600266.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4 | 4.01 | 4.01 | 4.04 | 3.98 | 11.86M |
| November 10, 2026 | 4.02 | 4 | 4 | 4.06 | 3.99 | 11.65M |
| November 09, 2026 | 4.09 | 3.99 | 3.99 | 4.11 | 3.99 | 18.27M |
| November 06, 2026 | 4 | 4.07 | 4.07 | 4.12 | 3.98 | 23.68M |
| November 05, 2026 | 4.04 | 4.09 | 4.09 | 4.13 | 4.04 | 25.46M |
| November 04, 2026 | 4.09 | 4.07 | 4.07 | 4.11 | 3.96 | 31.54M |
| November 03, 2026 | 3.84 | 4.09 | 4.09 | 4.12 | 3.84 | 63.27M |
| November 02, 2026 | 3.87 | 3.85 | 3.85 | 3.88 | 3.8 | 25.59M |
| October 30, 2026 | 3.89 | 3.87 | 3.87 | 3.93 | 3.82 | 22.06M |
| October 29, 2026 | 3.94 | 3.89 | 3.89 | 3.96 | 3.87 | 18.93M |
| October 28, 2026 | 3.95 | 3.95 | 3.95 | 3.99 | 3.93 | 14.52M |
| October 27, 2026 | 4.02 | 3.94 | 3.94 | 4.09 | 3.94 | 23.13M |
| October 26, 2026 | 3.9 | 4.02 | 4.02 | 4.04 | 3.9 | 25.84M |
| October 23, 2026 | 3.92 | 3.93 | 3.93 | 3.93 | 3.81 | 25.02M |
| October 22, 2026 | 4.02 | 3.92 | 3.92 | 4.03 | 3.92 | 22.13M |
| October 21, 2026 | 4 | 4.03 | 4.03 | 4.09 | 4 | 22.04M |
| October 20, 2026 | 4.03 | 3.99 | 3.99 | 4.05 | 3.96 | 22.62M |
| October 19, 2026 | 4.04 | 4.04 | 4.04 | 4.13 | 3.99 | 26.98M |
| October 16, 2026 | 3.99 | 4.08 | 4.08 | 4.17 | 3.97 | 43.36M |
| October 15, 2026 | 4.15 | 3.96 | 3.96 | 4.17 | 3.94 | 50.1M |
| October 14, 2026 | 4.21 | 4.19 | 4.19 | 4.27 | 4.16 | 21.92M |
| October 13, 2026 | 4.3 | 4.23 | 4.23 | 4.33 | 4.18 | 33.49M |
| October 12, 2026 | 4.42 | 4.31 | 4.31 | 4.45 | 4.3 | 33.5M |
| October 09, 2026 | 4.38 | 4.45 | 4.45 | 4.5 | 4.31 | 57.93M |
| October 08, 2026 | 4.34 | 4.35 | 4.35 | 4.43 | 4.31 | 45.96M |
| September 30, 2026 | 4.42 | 4.42 | 4.42 | 4.46 | 4.16 | 89.5M |
| September 29, 2026 | 4.32 | 4.48 | 4.48 | 4.5 | 4.31 | 79.76M |
| September 28, 2026 | 4.28 | 4.26 | 4.26 | 4.3 | 4.21 | 29.66M |
| September 24, 2026 | 4.38 | 4.27 | 4.27 | 4.42 | 4.26 | 41.87M |
| September 23, 2026 | 4.47 | 4.41 | 4.41 | 4.56 | 4.4 | 52.59M |
| September 22, 2026 | 4.33 | 4.47 | 4.47 | 4.52 | 4.31 | 79.77M |
| September 21, 2026 | 4.17 | 4.37 | 4.37 | 4.42 | 4.11 | 72.77M |
| September 18, 2026 | 4.07 | 4.18 | 4.18 | 4.21 | 4.06 | 36.71M |
| September 17, 2026 | 4.02 | 4.08 | 4.08 | 4.11 | 4.02 | 23.81M |
| September 16, 2026 | 4.07 | 4.06 | 4.06 | 4.08 | 4 | 17.27M |
| September 15, 2026 | 4.12 | 4.06 | 4.06 | 4.13 | 4.05 | 15.53M |
| September 11, 2026 | 4.29 | 4.15 | 4.15 | 4.29 | 4.1 | 39.74M |
| September 10, 2026 | 4.29 | 4.33 | 4.33 | 4.38 | 4.21 | 27.95M |
| September 09, 2026 | 4.36 | 4.3 | 4.3 | 4.37 | 4.27 | 30.93M |
| September 08, 2026 | 4.25 | 4.38 | 4.38 | 4.47 | 4.24 | 47.82M |
| September 07, 2026 | 4.27 | 4.25 | 4.25 | 4.3 | 4.23 | 26.45M |
| September 04, 2026 | 4.23 | 4.3 | 4.3 | 4.37 | 4.2 | 48.21M |
| September 03, 2026 | 4.16 | 4.23 | 4.23 | 4.3 | 4.15 | 34.9M |
| September 02, 2026 | 4.23 | 4.19 | 4.19 | 4.26 | 4.1 | 33.04M |
| September 01, 2026 | 4.17 | 4.25 | 4.25 | 4.29 | 4.17 | 33.73M |
| August 31, 2026 | 4.5 | 4.22 | 4.22 | 4.55 | 4.2 | 64.33M |
| August 28, 2026 | 4.13 | 4.27 | 4.27 | 4.3 | 4.12 | 40.42M |
| August 27, 2026 | 4.14 | 4.13 | 4.13 | 4.17 | 4.1 | 22.76M |
| August 26, 2026 | 4.11 | 4.16 | 4.16 | 4.2 | 4.09 | 23.33M |
| August 25, 2026 | 4.01 | 4.11 | 4.11 | 4.14 | 4 | 35.56M |
| August 24, 2026 | 4.19 | 4.02 | 4.02 | 4.22 | 4 | 48.1M |
| August 21, 2026 | 4.26 | 4.19 | 4.19 | 4.3 | 4.15 | 41.71M |
| August 20, 2026 | 4.16 | 4.31 | 4.31 | 4.46 | 4.14 | 69.96M |
| August 19, 2026 | 4.31 | 4.16 | 4.16 | 4.36 | 4.16 | 56.61M |
| August 18, 2026 | 4.28 | 4.23 | 4.23 | 4.32 | 4.21 | 38.58M |
| August 17, 2026 | 4.31 | 4.3 | 4.3 | 4.33 | 4.22 | 45.11M |
| August 14, 2026 | 4.4 | 4.35 | 4.35 | 4.44 | 4.25 | 64.66M |
| August 13, 2026 | 4.76 | 4.4 | 4.4 | 4.8 | 4.4 | 102.22M |
| August 12, 2026 | 4.15 | 4.6 | 4.6 | 4.6 | 4.14 | 107.59M |
| August 11, 2026 | 4.15 | 4.18 | 4.18 | 4.25 | 4.15 | 57.18M |
AD
