Guangdong Mingzhu Group Co.,Ltd (600382.SS) SHH

8.00

-0.1(-1.23%)

Updated at June 02 03:00PM

Currency In CNY

600382.SS Historical Return

If you invested ¥1000 in Guangdong Mingzhu Group Co.,Ltd (600382.SS) 10 years ago, it would be worth ¥1,444.04 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 ¥2,730.38, while ¥1000 invested 1 year ago would be worth ¥1,639.34. This corresponds to total returns of 44.4%, 173.04%, 63.93%, respectively, with annualized returns of 3.74%, 22.24%, 63.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600382.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	8.11	8.1	8.1	8.38	7.99	19.34M
May 29, 2026	8.03	8.15	8.15	8.77	7.95	35.88M
May 28, 2026	8.27	8.03	8.03	8.35	7.94	25.69M
May 27, 2026	9.02	8.31	8.31	9.07	8.28	34.34M
May 26, 2026	9.35	8.98	8.98	9.38	8.81	27.65M
May 25, 2026	9.2	9.2	9.2	9.4	8.93	39.49M
May 22, 2026	8.73	9.56	9.56	9.58	8.48	82.66M
May 21, 2026	8.2	8.86	8.86	8.86	8.17	37.54M
May 20, 2026	8.51	8.05	8.05	8.76	8.04	38.85M
May 19, 2026	8.17	8.47	8.47	8.84	8.15	38.48M
May 18, 2026	8.18	8.15	8.15	8.4	8.15	46.63M
May 15, 2026	8.71	9.06	9.06	9.15	8.58	42M
May 14, 2026	8.47	8.79	8.79	8.88	8.16	36.06M
May 13, 2026	8.51	8.38	8.38	8.55	8.38	17.82M
May 12, 2026	8.48	8.63	8.63	9.08	8.48	29.26M
May 11, 2026	8.23	8.31	8.31	8.34	8.11	17.48M
May 08, 2026	8.39	8.25	8.25	8.4	8.23	16.42M
May 07, 2026	8.38	8.43	8.43	8.48	8.38	14.21M
May 06, 2026	8.42	8.41	8.41	8.48	8.35	16.76M
April 30, 2026	8.43	8.37	8.37	8.6	8.31	16.52M
April 29, 2026	8.41	8.57	8.57	8.66	8.29	13.37M
April 28, 2026	8.58	8.45	8.45	8.59	8.41	14.52M
April 27, 2026	8.84	8.58	8.58	8.91	8.57	18.09M
April 24, 2026	8.78	8.82	8.82	8.88	8.63	17.74M
April 23, 2026	9	8.81	8.81	9.05	8.7	24.75M
April 22, 2026	9.5	9.14	9.14	9.52	8.78	37.29M
April 21, 2026	9.7	9.47	9.47	9.75	9.32	27.42M
April 20, 2026	10.15	9.76	9.76	10.2	9.71	33.7M
April 17, 2026	10.15	10.14	10.14	10.33	9.9	29.99M
April 16, 2026	9.26	10.05	10.05	10.2	9.2	42.66M
April 15, 2026	9.49	9.33	9.33	9.52	9.28	16.06M
April 14, 2026	9.53	9.48	9.48	9.65	9.34	20.93M
April 13, 2026	9.5	9.34	9.34	9.53	9.13	27.68M
April 10, 2026	9.08	9.44	9.44	9.8	9.05	42.91M
April 09, 2026	8.95	8.99	8.99	9.07	8.83	15.28M
April 08, 2026	8.84	8.97	8.97	9.02	8.76	18.11M
April 07, 2026	8.56	8.73	8.73	9.12	8.45	24.89M
April 03, 2026	8.48	8.56	8.56	8.78	8.42	16M
April 02, 2026	8.6	8.51	8.51	8.63	8.42	10.38M
April 01, 2026	8.86	8.63	8.63	8.9	8.57	12.4M
March 31, 2026	8.99	8.7	8.7	9.48	8.67	20.58M
March 30, 2026	8.77	8.95	8.95	9	8.55	19.71M
March 27, 2026	8.5	8.83	8.83	8.88	8.46	24.84M
March 26, 2026	8.17	8.65	8.65	8.9	8.11	38.76M
March 25, 2026	7.72	8.17	8.17	8.24	7.72	18.07M
March 24, 2026	7.56	7.69	7.69	7.72	7.37	15.84M
March 23, 2026	7.74	7.36	7.36	7.85	7.32	18.6M
March 20, 2026	8.15	7.96	7.96	8.22	7.96	12.66M
March 19, 2026	8.46	8.15	8.15	8.46	8.11	14.58M
March 18, 2026	8.38	8.46	8.46	8.52	8.31	12.5M
March 17, 2026	8.46	8.37	8.37	8.8	8.36	14.21M
March 16, 2026	8.65	8.47	8.47	8.72	8.31	17.47M
March 13, 2026	8.75	8.68	8.68	8.93	8.63	15.95M
March 12, 2026	8.95	8.69	8.69	8.99	8.68	16.82M
March 11, 2026	9.08	8.95	8.95	9.2	8.87	20.11M
March 10, 2026	9.12	9.15	9.06	9.29	9.07	8.53M
March 09, 2026	9.13	9.09	9.09	9.24	8.89	21.6M
March 06, 2026	8.58	9.21	9.21	9.25	8.52	29.68M
March 05, 2026	8.51	8.6	8.6	8.73	8.47	13.35M
March 04, 2026	8.26	8.34	8.36	8.5	8.25	11.28M