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 ¥614.01 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 ¥1,187.32, while ¥1000 invested 1 year ago would be worth ¥741.01. This corresponds to total returns of -38.6%, 18.73%, -25.9%, respectively, with annualized returns of -4.76%, 3.49%, -25.9%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.14 | 4.12 | 4.12 | 4.15 | 4.11 | 4.08M |
| November 10, 2026 | 4.2 | 4.14 | 4.14 | 4.2 | 4.12 | 5.41M |
| November 09, 2026 | 4.2 | 4.19 | 4.19 | 4.22 | 4.17 | 4.93M |
| November 06, 2026 | 4.18 | 4.18 | 4.18 | 4.21 | 4.11 | 6.4M |
| November 05, 2026 | 4.2 | 4.21 | 4.21 | 4.22 | 4.17 | 7.49M |
| November 04, 2026 | 4.23 | 4.2 | 4.2 | 4.27 | 4.17 | 7.28M |
| November 03, 2026 | 4.18 | 4.23 | 4.23 | 4.27 | 4.16 | 8.05M |
| November 02, 2026 | 4.16 | 4.18 | 4.18 | 4.22 | 4.14 | 7.9M |
| October 30, 2026 | 4.16 | 4.19 | 4.19 | 4.25 | 4.12 | 8.22M |
| October 29, 2026 | 4.13 | 4.19 | 4.19 | 4.24 | 4.1 | 10.95M |
| October 28, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.04 | 5.3M |
| October 27, 2026 | 4.07 | 4.04 | 4.04 | 4.12 | 4.04 | 6.17M |
| October 26, 2026 | 4.06 | 4.07 | 4.07 | 4.12 | 4.04 | 5.91M |
| October 23, 2026 | 4.02 | 4.06 | 4.06 | 4.08 | 3.94 | 7.39M |
| October 22, 2026 | 4.13 | 4.06 | 4.06 | 4.14 | 4.05 | 4.27M |
| October 21, 2026 | 4.13 | 4.12 | 4.12 | 4.16 | 4.11 | 4.02M |
| October 20, 2026 | 4.16 | 4.11 | 4.11 | 4.18 | 4.07 | 7.9M |
| October 19, 2026 | 4.2 | 4.18 | 4.18 | 4.24 | 4.15 | 5.85M |
| October 16, 2026 | 4.19 | 4.21 | 4.21 | 4.25 | 4.17 | 6M |
| October 15, 2026 | 4.3 | 4.17 | 4.17 | 4.3 | 4.15 | 8.34M |
| October 14, 2026 | 4.33 | 4.32 | 4.32 | 4.36 | 4.3 | 5.34M |
| October 13, 2026 | 4.29 | 4.33 | 4.33 | 4.36 | 4.24 | 6.72M |
| October 12, 2026 | 4.35 | 4.29 | 4.29 | 4.38 | 4.29 | 5.09M |
| October 09, 2026 | 4.35 | 4.34 | 4.34 | 4.4 | 4.29 | 6.29M |
| October 08, 2026 | 4.32 | 4.35 | 4.35 | 4.39 | 4.32 | 5.37M |
| September 30, 2026 | 4.29 | 4.32 | 4.32 | 4.33 | 4.26 | 5M |
| September 29, 2026 | 4.27 | 4.27 | 4.27 | 4.3 | 4.23 | 5.38M |
| September 28, 2026 | 4.25 | 4.27 | 4.27 | 4.29 | 4.23 | 5.18M |
| September 24, 2026 | 4.25 | 4.27 | 4.27 | 4.3 | 4.21 | 4.65M |
| September 23, 2026 | 4.34 | 4.26 | 4.26 | 4.34 | 4.25 | 5.86M |
| September 22, 2026 | 4.4 | 4.35 | 4.35 | 4.4 | 4.31 | 6.77M |
| September 21, 2026 | 4.32 | 4.38 | 4.38 | 4.39 | 4.29 | 5.97M |
| September 18, 2026 | 4.38 | 4.33 | 4.33 | 4.39 | 4.31 | 6.49M |
| September 17, 2026 | 4.37 | 4.38 | 4.38 | 4.39 | 4.28 | 7.65M |
| September 16, 2026 | 4.34 | 4.36 | 4.36 | 4.41 | 4.3 | 8.04M |
| September 15, 2026 | 4.4 | 4.35 | 4.35 | 4.42 | 4.34 | 8.73M |
| September 11, 2026 | 4.48 | 4.36 | 4.36 | 4.5 | 4.35 | 10.43M |
| September 10, 2026 | 4.53 | 4.5 | 4.5 | 4.59 | 4.49 | 12.88M |
| September 09, 2026 | 4.43 | 4.52 | 4.52 | 4.56 | 4.38 | 12.49M |
| September 08, 2026 | 4.4 | 4.43 | 4.43 | 4.44 | 4.36 | 7.23M |
| September 07, 2026 | 4.42 | 4.39 | 4.39 | 4.44 | 4.38 | 5.33M |
| September 04, 2026 | 4.39 | 4.41 | 4.41 | 4.45 | 4.37 | 6.78M |
| September 03, 2026 | 4.38 | 4.39 | 4.39 | 4.43 | 4.35 | 6.65M |
| September 02, 2026 | 4.37 | 4.37 | 4.37 | 4.4 | 4.34 | 6.21M |
| September 01, 2026 | 4.38 | 4.39 | 4.39 | 4.44 | 4.35 | 5.8M |
| August 31, 2026 | 4.37 | 4.37 | 4.37 | 4.41 | 4.35 | 5.09M |
| August 28, 2026 | 4.38 | 4.39 | 4.39 | 4.41 | 4.32 | 6.97M |
| August 27, 2026 | 4.4 | 4.37 | 4.37 | 4.4 | 4.33 | 6.74M |
| August 26, 2026 | 4.39 | 4.41 | 4.41 | 4.44 | 4.38 | 7.46M |
| August 25, 2026 | 4.32 | 4.42 | 4.42 | 4.45 | 4.31 | 11.33M |
| August 24, 2026 | 4.31 | 4.31 | 4.31 | 4.36 | 4.28 | 6.7M |
| 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 |
AD
