Chongqing Port Co.,Ltd. (600279.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600279.SS Historical Return
If you invested ¥1000 in Chongqing Port Co.,Ltd. (600279.SS) 10 years ago, it would be worth ¥643.28 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.96, while ¥1000 invested 1 year ago would be worth ¥757.47. This corresponds to total returns of -35.67%, 23.5%, -24.25%, respectively, with annualized returns of -4.31%, 4.31%, -24.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600279.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.26 | 4.31 | 4.31 | 4.32 | 4.21 | 7.15M |
| August 20, 2026 | 4.25 | 4.27 | 4.27 | 4.31 | 4.23 | 7.64M |
| August 19, 2026 | 4.25 | 4.25 | 4.25 | 4.29 | 4.2 | 8.23M |
| August 18, 2026 | 4.25 | 4.25 | 4.25 | 4.29 | 4.22 | 5.68M |
| August 17, 2026 | 4.21 | 4.24 | 4.24 | 4.27 | 4.16 | 5.65M |
| August 14, 2026 | 4.24 | 4.21 | 4.21 | 4.27 | 4.2 | 6.5M |
| August 13, 2026 | 4.33 | 4.25 | 4.25 | 4.34 | 4.24 | 6.45M |
| August 12, 2026 | 4.29 | 4.33 | 4.33 | 4.35 | 4.26 | 6.78M |
| August 11, 2026 | 4.32 | 4.28 | 4.28 | 4.34 | 4.27 | 5.78M |
| August 10, 2026 | 4.25 | 4.32 | 4.32 | 4.34 | 4.24 | 6.88M |
| August 07, 2026 | 4.29 | 4.25 | 4.25 | 4.3 | 4.21 | 5.75M |
| August 06, 2026 | 4.29 | 4.29 | 4.29 | 4.32 | 4.23 | 6.95M |
| August 05, 2026 | 4.29 | 4.3 | 4.3 | 4.34 | 4.24 | 6.68M |
| August 04, 2026 | 4.41 | 4.3 | 4.3 | 4.43 | 4.28 | 9.1M |
| August 03, 2026 | 4.25 | 4.37 | 4.37 | 4.38 | 4.24 | 9.8M |
| July 31, 2026 | 4.26 | 4.24 | 4.24 | 4.26 | 4.18 | 9.21M |
| July 30, 2026 | 4.25 | 4.25 | 4.25 | 4.31 | 4.22 | 9M |
| July 29, 2026 | 4.17 | 4.25 | 4.25 | 4.28 | 4.14 | 11.16M |
| July 28, 2026 | 4.1 | 4.13 | 4.13 | 4.14 | 4.07 | 7.48M |
| July 27, 2026 | 4.06 | 4.1 | 4.1 | 4.11 | 4.01 | 6.69M |
| July 24, 2026 | 4.14 | 4.06 | 4.06 | 4.18 | 4.04 | 7.56M |
| July 23, 2026 | 4.06 | 4.16 | 4.16 | 4.18 | 4.05 | 9.06M |
| July 22, 2026 | 4.02 | 4.08 | 4.08 | 4.13 | 4.02 | 10.51M |
| July 21, 2026 | 4.13 | 4.04 | 4.04 | 4.16 | 4.01 | 12.15M |
| July 20, 2026 | 4.16 | 4.13 | 4.13 | 4.23 | 4.08 | 11.39M |
| July 17, 2026 | 4.17 | 4.16 | 4.16 | 4.27 | 4.12 | 13.28M |
| July 16, 2026 | 4.16 | 4.19 | 4.19 | 4.24 | 4.15 | 11.81M |
| July 15, 2026 | 4.07 | 4.18 | 4.18 | 4.2 | 4.06 | 18.06M |
| July 14, 2026 | 3.97 | 4.12 | 4.12 | 4.15 | 3.95 | 15.49M |
| July 13, 2026 | 3.94 | 4 | 4 | 4.04 | 3.92 | 13.9M |
| July 10, 2026 | 3.82 | 3.95 | 3.95 | 4.03 | 3.76 | 15.47M |
| July 09, 2026 | 3.84 | 3.82 | 3.82 | 3.89 | 3.79 | 8.55M |
| July 08, 2026 | 3.85 | 3.84 | 3.84 | 3.9 | 3.74 | 9.4M |
| July 07, 2026 | 3.98 | 3.84 | 3.84 | 3.98 | 3.82 | 10.01M |
| July 06, 2026 | 3.95 | 3.98 | 3.98 | 4.03 | 3.92 | 11.07M |
| July 03, 2026 | 3.88 | 3.95 | 3.95 | 4.02 | 3.86 | 17.11M |
| July 02, 2026 | 3.72 | 3.88 | 3.88 | 4.01 | 3.7 | 24.96M |
| July 01, 2026 | 3.65 | 3.71 | 3.71 | 3.76 | 3.62 | 13.88M |
| June 30, 2026 | 3.7 | 3.65 | 3.65 | 3.75 | 3.62 | 10.36M |
| June 29, 2026 | 3.7 | 3.72 | 3.72 | 3.76 | 3.59 | 10.97M |
| June 26, 2026 | 3.76 | 3.71 | 3.71 | 3.76 | 3.65 | 10.43M |
| June 25, 2026 | 3.85 | 3.76 | 3.76 | 3.85 | 3.74 | 11.58M |
| June 24, 2026 | 4.02 | 3.85 | 3.85 | 4.03 | 3.84 | 12.57M |
| June 23, 2026 | 3.92 | 3.98 | 3.98 | 4.04 | 3.91 | 16.49M |
| June 22, 2026 | 3.95 | 3.94 | 3.94 | 3.96 | 3.79 | 15.9M |
| June 18, 2026 | 4.03 | 3.97 | 3.97 | 4.03 | 3.94 | 12.89M |
| June 17, 2026 | 4.15 | 4.05 | 4.05 | 4.16 | 4.04 | 18.33M |
| June 16, 2026 | 4.29 | 4.18 | 4.18 | 4.29 | 4.14 | 25.61M |
| June 15, 2026 | 4.42 | 4.33 | 4.33 | 4.58 | 4.31 | 31.61M |
| June 12, 2026 | 4.38 | 4.44 | 4.44 | 4.5 | 4.2 | 34.63M |
| June 11, 2026 | 4.4 | 4.4 | 4.4 | 4.53 | 4.29 | 44.1M |
| June 10, 2026 | 4.86 | 4.51 | 4.51 | 4.87 | 4.51 | 52.43M |
| June 09, 2026 | 5.46 | 5.01 | 5.01 | 5.57 | 5.01 | 28.09M |
| June 08, 2026 | 5.84 | 5.57 | 5.57 | 6 | 5.39 | 43.52M |
| June 05, 2026 | 5.71 | 5.83 | 5.83 | 5.95 | 5.51 | 44.88M |
| June 04, 2026 | 5.46 | 5.64 | 5.64 | 5.78 | 5.46 | 43.53M |
| June 03, 2026 | 5.34 | 5.44 | 5.44 | 5.5 | 5.28 | 36.53M |
| June 02, 2026 | 5.06 | 5.34 | 5.34 | 5.43 | 5.03 | 47.13M |
| June 01, 2026 | 4.7 | 5.02 | 5.02 | 5.16 | 4.61 | 21.65M |
| May 29, 2026 | 4.66 | 4.69 | 4.69 | 4.72 | 4.64 | 4.97M |
AD
