Chongqing Port Co.,Ltd. (600279.SS) SHH
5.34
+0.32(+6.37%)
Currency In CNY
- 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 ¥825.35 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,487.47, while ¥1000 invested 1 year ago would be worth ¥892.98. This corresponds to total returns of -17.47%, 48.75%, -10.7%, respectively, with annualized returns of -1.9%, 8.26%, -10.7%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600279.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.62 | 4.66 | 4.66 | 4.7 | 4.59 | 5.01M |
| May 27, 2026 | 4.73 | 4.64 | 4.64 | 4.77 | 4.61 | 9.47M |
| May 26, 2026 | 4.89 | 4.78 | 4.78 | 4.92 | 4.75 | 8.83M |
| May 25, 2026 | 4.91 | 4.91 | 4.91 | 4.95 | 4.87 | 5.67M |
| May 22, 2026 | 4.9 | 4.91 | 4.91 | 4.93 | 4.83 | 6.45M |
| May 21, 2026 | 4.96 | 4.89 | 4.89 | 5.08 | 4.88 | 8.76M |
| May 20, 2026 | 5.04 | 4.98 | 4.98 | 5.09 | 4.96 | 9.71M |
| May 19, 2026 | 4.86 | 5.09 | 5.09 | 5.1 | 4.86 | 16.56M |
| May 18, 2026 | 4.9 | 4.86 | 4.86 | 4.91 | 4.83 | 6.35M |
| May 15, 2026 | 4.95 | 4.92 | 4.92 | 4.97 | 4.9 | 7.71M |
| May 14, 2026 | 5.02 | 4.96 | 4.96 | 5.05 | 4.95 | 10.76M |
| May 13, 2026 | 5.03 | 5.01 | 5.01 | 5.05 | 4.98 | 11.8M |
| May 12, 2026 | 4.96 | 5.04 | 5.04 | 5.26 | 4.93 | 18.47M |
| May 11, 2026 | 5.1 | 4.97 | 4.97 | 5.13 | 4.94 | 12.63M |
| May 08, 2026 | 4.96 | 5.11 | 5.11 | 5.18 | 4.93 | 21.39M |
| May 07, 2026 | 4.93 | 4.93 | 4.93 | 4.98 | 4.92 | 6.36M |
| May 06, 2026 | 4.87 | 4.93 | 4.93 | 4.99 | 4.84 | 8.78M |
| April 30, 2026 | 4.89 | 4.88 | 4.88 | 4.91 | 4.85 | 6.41M |
| April 29, 2026 | 4.81 | 4.9 | 4.9 | 4.94 | 4.8 | 8.12M |
| April 28, 2026 | 4.76 | 4.81 | 4.81 | 4.82 | 4.75 | 5.68M |
| April 27, 2026 | 4.75 | 4.77 | 4.77 | 4.78 | 4.68 | 5.68M |
| April 24, 2026 | 4.78 | 4.75 | 4.75 | 4.8 | 4.71 | 6.81M |
| April 23, 2026 | 4.86 | 4.8 | 4.8 | 4.86 | 4.78 | 7.77M |
| April 22, 2026 | 4.86 | 4.85 | 4.85 | 4.89 | 4.84 | 4.49M |
| April 21, 2026 | 4.9 | 4.87 | 4.87 | 4.92 | 4.86 | 4.85M |
| April 20, 2026 | 4.89 | 4.91 | 4.91 | 4.93 | 4.88 | 5.33M |
| April 17, 2026 | 4.93 | 4.92 | 4.92 | 4.96 | 4.9 | 5.67M |
| April 16, 2026 | 4.9 | 4.94 | 4.94 | 4.96 | 4.89 | 6.11M |
| April 15, 2026 | 4.91 | 4.91 | 4.91 | 4.94 | 4.87 | 5.35M |
| April 14, 2026 | 4.94 | 4.91 | 4.91 | 4.95 | 4.87 | 7.01M |
| April 13, 2026 | 5.02 | 4.94 | 4.94 | 5.02 | 4.87 | 10.44M |
| April 10, 2026 | 5.15 | 5.01 | 5.01 | 5.19 | 4.99 | 15.4M |
| April 09, 2026 | 5.25 | 5.15 | 5.15 | 5.26 | 5.13 | 6.65M |
| April 08, 2026 | 5.2 | 5.25 | 5.25 | 5.27 | 5.16 | 5.66M |
| April 07, 2026 | 5.12 | 5.16 | 5.16 | 5.18 | 5.06 | 5.56M |
| April 03, 2026 | 5.25 | 5.1 | 5.1 | 5.25 | 5.08 | 6.55M |
| April 02, 2026 | 5.23 | 5.23 | 5.23 | 5.27 | 5.19 | 4.98M |
| April 01, 2026 | 5.22 | 5.23 | 5.23 | 5.29 | 5.19 | 5.43M |
| March 31, 2026 | 5.19 | 5.19 | 5.19 | 5.28 | 5.15 | 7.24M |
| March 30, 2026 | 5.16 | 5.2 | 5.2 | 5.21 | 5.09 | 5.21M |
| March 27, 2026 | 5.16 | 5.2 | 5.2 | 5.23 | 5.13 | 6.58M |
| March 26, 2026 | 5.21 | 5.21 | 5.21 | 5.28 | 5.17 | 8.55M |
| March 25, 2026 | 5.08 | 5.19 | 5.19 | 5.2 | 5.02 | 9.34M |
| March 24, 2026 | 4.9 | 5.04 | 5.04 | 5.05 | 4.88 | 10.31M |
| March 23, 2026 | 5.01 | 4.86 | 4.86 | 5.05 | 4.8 | 11.54M |
| March 20, 2026 | 5.18 | 5.1 | 5.1 | 5.22 | 5.08 | 7.48M |
| March 19, 2026 | 5.25 | 5.15 | 5.15 | 5.29 | 5.14 | 9.02M |
| March 18, 2026 | 5.3 | 5.28 | 5.28 | 5.32 | 5.22 | 9.05M |
| March 17, 2026 | 5.38 | 5.32 | 5.32 | 5.41 | 5.31 | 7.59M |
| March 16, 2026 | 5.37 | 5.37 | 5.37 | 5.41 | 5.35 | 6.69M |
| March 13, 2026 | 5.39 | 5.37 | 5.37 | 5.45 | 5.37 | 9.19M |
| March 12, 2026 | 5.36 | 5.42 | 5.42 | 5.45 | 5.36 | 9.81M |
| March 11, 2026 | 5.38 | 5.38 | 5.38 | 5.39 | 5.32 | 11.38M |
| March 10, 2026 | 5.39 | 5.4 | 5.39 | 5.42 | 5.36 | 5.28M |
| March 09, 2026 | 5.44 | 5.37 | 5.37 | 5.51 | 5.36 | 14.16M |
| March 06, 2026 | 5.28 | 5.45 | 5.45 | 5.46 | 5.27 | 19.18M |
| March 05, 2026 | 5.33 | 5.31 | 5.31 | 5.38 | 5.25 | 19.93M |
| March 04, 2026 | 5.54 | 5.28 | 5.35 | 5.55 | 5.22 | 29.01M |
