Guangdong Mingzhu Group Co.,Ltd (600382.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600382.SS Historical Return
If you invested ¥1000 in Guangdong Mingzhu Group Co.,Ltd (600382.SS) 10 years ago, it would be worth ¥805.66 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,235.71, while ¥1000 invested 1 year ago would be worth ¥1,046.82. This corresponds to total returns of -19.43%, 123.57%, 4.68%, respectively, with annualized returns of -2.14%, 17.47%, 4.68%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600382.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 6.56 | 6.48 | 6.48 | 6.56 | 6.44 | 5.57M |
| September 09, 2026 | 6.49 | 6.57 | 6.57 | 6.58 | 6.44 | 7.7M |
| September 08, 2026 | 6.35 | 6.5 | 6.5 | 6.53 | 6.33 | 10.21M |
| September 07, 2026 | 6.49 | 6.36 | 6.36 | 6.53 | 6.33 | 11.69M |
| September 04, 2026 | 6.61 | 6.56 | 6.56 | 6.68 | 6.5 | 11.51M |
| September 03, 2026 | 6.44 | 6.57 | 6.57 | 6.63 | 6.38 | 15.48M |
| September 02, 2026 | 6.48 | 6.43 | 6.43 | 6.48 | 6.32 | 9.47M |
| September 01, 2026 | 6.51 | 6.52 | 6.52 | 6.6 | 6.49 | 8.29M |
| August 31, 2026 | 6.52 | 6.51 | 6.51 | 6.61 | 6.4 | 13.14M |
| August 28, 2026 | 6.42 | 6.59 | 6.59 | 6.6 | 6.38 | 18.87M |
| August 27, 2026 | 6.48 | 6.43 | 6.43 | 6.49 | 6.29 | 15.93M |
| August 26, 2026 | 6.46 | 6.53 | 6.53 | 6.68 | 6.42 | 11.84M |
| August 25, 2026 | 6.4 | 6.46 | 6.46 | 6.47 | 6.31 | 11.04M |
| August 24, 2026 | 6.28 | 6.44 | 6.44 | 6.48 | 6.28 | 15.56M |
| August 21, 2026 | 6.21 | 6.28 | 6.28 | 6.31 | 6.11 | 8.32M |
| August 20, 2026 | 6.17 | 6.25 | 6.25 | 6.42 | 6.17 | 11.43M |
| August 19, 2026 | 6.2 | 6.14 | 6.14 | 6.22 | 6.07 | 12.52M |
| August 18, 2026 | 6.36 | 6.23 | 6.23 | 6.42 | 6.2 | 12.01M |
| August 17, 2026 | 6.32 | 6.38 | 6.38 | 6.44 | 6.23 | 11.12M |
| August 14, 2026 | 6.31 | 6.34 | 6.34 | 6.5 | 6.27 | 13.58M |
| August 13, 2026 | 6.42 | 6.32 | 6.32 | 6.43 | 6.32 | 9.62M |
| August 12, 2026 | 6.39 | 6.39 | 6.39 | 6.42 | 6.32 | 9.52M |
| August 11, 2026 | 6.52 | 6.37 | 6.37 | 6.52 | 6.36 | 11.8M |
| August 10, 2026 | 6.38 | 6.53 | 6.53 | 6.62 | 6.36 | 16.11M |
| August 07, 2026 | 6.34 | 6.38 | 6.38 | 6.4 | 6.18 | 15.89M |
| August 06, 2026 | 6.26 | 6.34 | 6.34 | 6.35 | 6.17 | 14.57M |
| August 05, 2026 | 6.3 | 6.37 | 6.37 | 6.48 | 6.28 | 17.71M |
| August 04, 2026 | 6.25 | 6.34 | 6.34 | 6.39 | 6.21 | 16.93M |
| August 03, 2026 | 6.46 | 6.21 | 6.21 | 6.47 | 6.18 | 22M |
| July 31, 2026 | 6.15 | 6.46 | 6.46 | 6.48 | 6.15 | 19.43M |
| July 30, 2026 | 6.3 | 6.32 | 6.32 | 6.82 | 6.3 | 28.7M |
| July 29, 2026 | 6.25 | 6.28 | 6.28 | 6.33 | 6.13 | 17.1M |
| July 28, 2026 | 5.83 | 6.16 | 6.16 | 6.22 | 5.83 | 20.82M |
| July 27, 2026 | 5.79 | 5.88 | 5.88 | 5.91 | 5.71 | 9.82M |
| July 23, 2026 | 5.72 | 5.98 | 5.98 | 6 | 5.69 | 20.37M |
| July 22, 2026 | 5.78 | 5.69 | 5.69 | 5.95 | 5.66 | 13.2M |
| July 21, 2026 | 5.62 | 5.72 | 5.72 | 5.73 | 5.29 | 18.83M |
| July 20, 2026 | 5.81 | 5.62 | 5.62 | 5.89 | 5.56 | 13.62M |
| July 17, 2026 | 6.11 | 5.75 | 5.75 | 6.19 | 5.6 | 16.36M |
| July 16, 2026 | 6.28 | 6.12 | 6.12 | 6.32 | 6.1 | 9.96M |
| July 15, 2026 | 6.24 | 6.32 | 6.32 | 6.35 | 6.13 | 11.5M |
| July 14, 2026 | 5.95 | 6.19 | 6.19 | 6.19 | 5.9 | 12.06M |
| July 13, 2026 | 6.18 | 5.98 | 5.98 | 6.22 | 5.96 | 11.25M |
| July 10, 2026 | 6.3 | 6.17 | 6.17 | 6.35 | 6.12 | 11.74M |
| July 09, 2026 | 6.18 | 6.28 | 6.28 | 6.33 | 6.04 | 17.93M |
| July 08, 2026 | 5.91 | 6.21 | 6.21 | 6.49 | 5.76 | 33.59M |
| July 07, 2026 | 6.29 | 5.96 | 5.96 | 6.31 | 5.95 | 21.4M |
| July 06, 2026 | 6.67 | 6.27 | 6.27 | 6.67 | 6.24 | 20.33M |
| July 03, 2026 | 6.44 | 6.68 | 6.68 | 6.84 | 6.42 | 19.37M |
| July 02, 2026 | 6.56 | 6.48 | 6.48 | 6.75 | 6.47 | 18.22M |
| July 01, 2026 | 6.68 | 6.61 | 6.61 | 6.74 | 6.52 | 18.64M |
| June 30, 2026 | 6.86 | 6.73 | 6.73 | 6.93 | 6.51 | 22.01M |
| June 29, 2026 | 7 | 6.86 | 6.86 | 7.02 | 6.75 | 22.76M |
| June 26, 2026 | 6.88 | 7.18 | 7.18 | 7.28 | 6.49 | 36M |
| June 25, 2026 | 7.2 | 6.94 | 6.94 | 7.21 | 6.86 | 28.37M |
| June 24, 2026 | 7.68 | 7.29 | 7.29 | 7.73 | 7.1 | 33.38M |
| June 23, 2026 | 7.64 | 7.67 | 7.67 | 7.98 | 7.59 | 36.28M |
| June 22, 2026 | 8.3 | 7.6 | 7.6 | 8.31 | 7.42 | 48.68M |
| June 18, 2026 | 8.17 | 8.24 | 8.24 | 8.33 | 8.11 | 24.37M |
| June 17, 2026 | 8.2 | 8.17 | 8.17 | 8.44 | 8.1 | 29.05M |
AD
