Shanghai Pudong Construction Co.,Ltd. (600284.SS) SHH
5.80
-0.12(-2.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600284.SS Historical Return
If you invested ¥1000 in Shanghai Pudong Construction Co.,Ltd. (600284.SS) 10 years ago, it would be worth ¥978.11 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥920.76, while ¥1000 invested 1 year ago would be worth ¥862.02. This corresponds to total returns of -2.19%, -7.92%, -13.8%, respectively, with annualized returns of -0.22%, -1.64%, -13.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600284.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.13 | 5.92 | 5.92 | 6.13 | 5.91 | 15.68M |
| June 01, 2026 | 6.05 | 6.11 | 6.11 | 6.27 | 6.01 | 20.31M |
| May 29, 2026 | 5.99 | 5.99 | 5.99 | 6.16 | 5.95 | 22.31M |
| May 28, 2026 | 5.97 | 5.99 | 5.99 | 6.13 | 5.83 | 23.08M |
| May 27, 2026 | 6.59 | 6 | 6 | 6.62 | 5.96 | 49.99M |
| May 26, 2026 | 6.96 | 6.62 | 6.62 | 6.96 | 6.58 | 26.07M |
| May 25, 2026 | 6.94 | 6.99 | 6.99 | 7.13 | 6.9 | 18.48M |
| May 22, 2026 | 7 | 6.95 | 6.95 | 7.02 | 6.78 | 23.11M |
| May 21, 2026 | 7.39 | 7.06 | 7.06 | 7.51 | 7.06 | 32.83M |
| May 20, 2026 | 7.3 | 7.34 | 7.34 | 7.47 | 7.22 | 22.39M |
| May 19, 2026 | 7.43 | 7.35 | 7.35 | 7.6 | 7.22 | 25.49M |
| May 18, 2026 | 7.32 | 7.53 | 7.53 | 7.66 | 7.28 | 45.84M |
| May 15, 2026 | 7.2 | 7.21 | 7.21 | 7.42 | 7.08 | 27.04M |
| May 14, 2026 | 7.71 | 7.21 | 7.21 | 7.76 | 7.21 | 29.37M |
| May 13, 2026 | 7.64 | 7.63 | 7.63 | 7.83 | 7.48 | 40.16M |
| May 12, 2026 | 7.79 | 7.61 | 7.61 | 7.96 | 7.6 | 36M |
| May 11, 2026 | 7.89 | 7.79 | 7.79 | 7.93 | 7.74 | 32M |
| May 08, 2026 | 7.8 | 7.83 | 7.83 | 8.02 | 7.72 | 51.17M |
| May 07, 2026 | 7.01 | 7.68 | 7.68 | 7.68 | 6.98 | 46.46M |
| May 06, 2026 | 7.06 | 6.98 | 6.98 | 7.1 | 6.93 | 22.09M |
| April 30, 2026 | 7.16 | 7.05 | 7.05 | 7.32 | 7.02 | 21.28M |
| April 29, 2026 | 7.13 | 7.2 | 7.2 | 7.3 | 7.13 | 11.97M |
| April 28, 2026 | 7.11 | 7.19 | 7.19 | 7.29 | 7.11 | 11.57M |
| April 27, 2026 | 7.11 | 7.15 | 7.15 | 7.25 | 7.05 | 10.61M |
| April 24, 2026 | 7.36 | 7.17 | 7.17 | 7.42 | 7.12 | 18.26M |
| April 23, 2026 | 7.38 | 7.43 | 7.43 | 7.6 | 7.3 | 19.61M |
| April 22, 2026 | 7.57 | 7.39 | 7.39 | 7.57 | 7.36 | 16.6M |
| April 21, 2026 | 7.52 | 7.57 | 7.57 | 7.68 | 7.51 | 14.43M |
| April 20, 2026 | 7.5 | 7.58 | 7.58 | 7.73 | 7.38 | 24.06M |
| April 17, 2026 | 7.3 | 7.51 | 7.51 | 7.52 | 7.25 | 36.28M |
| April 16, 2026 | 6.81 | 7.5 | 7.5 | 7.5 | 6.79 | 44.01M |
| April 15, 2026 | 6.96 | 6.82 | 6.82 | 6.96 | 6.81 | 11.01M |
| April 14, 2026 | 6.96 | 6.93 | 6.93 | 7.03 | 6.86 | 11.16M |
| April 13, 2026 | 7.04 | 6.96 | 6.96 | 7.04 | 6.94 | 8.56M |
| April 10, 2026 | 7.05 | 7.05 | 7.05 | 7.16 | 7.02 | 7.61M |
| April 09, 2026 | 7.13 | 7.04 | 7.04 | 7.13 | 7 | 5.95M |
| April 08, 2026 | 7.01 | 7.14 | 7.14 | 7.14 | 6.99 | 7.96M |
| April 07, 2026 | 6.93 | 6.92 | 6.92 | 6.93 | 6.79 | 5.12M |
| April 03, 2026 | 7.12 | 6.89 | 6.89 | 7.12 | 6.84 | 10.94M |
| April 02, 2026 | 7.2 | 7.12 | 7.12 | 7.26 | 7.08 | 8.76M |
| April 01, 2026 | 7.24 | 7.24 | 7.24 | 7.27 | 7.13 | 8.83M |
| March 31, 2026 | 7.26 | 7.16 | 7.16 | 7.41 | 7.14 | 13.82M |
| March 30, 2026 | 6.85 | 7.27 | 7.27 | 7.31 | 6.82 | 22.07M |
| March 27, 2026 | 6.8 | 6.9 | 6.9 | 6.99 | 6.74 | 13.6M |
| March 26, 2026 | 6.88 | 6.83 | 6.83 | 6.99 | 6.79 | 9.91M |
| March 25, 2026 | 6.81 | 6.93 | 6.93 | 6.97 | 6.77 | 10.33M |
| March 24, 2026 | 6.75 | 6.78 | 6.78 | 6.79 | 6.62 | 12.69M |
| March 23, 2026 | 7.01 | 6.59 | 6.59 | 7.06 | 6.56 | 20.22M |
| March 20, 2026 | 7.4 | 7.11 | 7.11 | 7.51 | 7.1 | 14.2M |
| March 19, 2026 | 7.5 | 7.33 | 7.33 | 7.52 | 7.3 | 8.79M |
| March 18, 2026 | 7.62 | 7.55 | 7.55 | 7.65 | 7.48 | 9.98M |
| March 17, 2026 | 7.79 | 7.62 | 7.62 | 7.81 | 7.61 | 12.31M |
| March 16, 2026 | 7.88 | 7.76 | 7.76 | 7.95 | 7.75 | 21.92M |
| March 13, 2026 | 7.64 | 7.9 | 7.9 | 8.07 | 7.64 | 27.41M |
| March 12, 2026 | 7.89 | 7.7 | 7.7 | 7.89 | 7.68 | 13.51M |
| March 11, 2026 | 7.93 | 7.9 | 7.9 | 8.01 | 7.77 | 15.33M |
| March 10, 2026 | 7.77 | 7.93 | 7.93 | 8.06 | 7.77 | 13.39M |
| March 09, 2026 | 7.6 | 7.7 | 7.7 | 7.98 | 7.58 | 19.25M |
| March 06, 2026 | 7.58 | 7.69 | 7.69 | 7.69 | 7.53 | 6.5M |
| March 05, 2026 | 7.6 | 7.58 | 7.58 | 7.66 | 7.52 | 7.97M |
