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 ¥721.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,556.89, while ¥1000 invested 1 year ago would be worth ¥737.59. This corresponds to total returns of -27.88%, 55.69%, -26.24%, respectively, with annualized returns of -3.22%, 9.25%, -26.24%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.45 | 5.4 | 5.4 | 5.48 | 5.39 | 4.38M |
| October 20, 2026 | 5.4 | 5.43 | 5.43 | 5.48 | 5.38 | 5.06M |
| October 19, 2026 | 5.4 | 5.42 | 5.42 | 5.5 | 5.38 | 5.67M |
| October 16, 2026 | 5.47 | 5.47 | 5.47 | 5.58 | 5.41 | 8.3M |
| October 15, 2026 | 5.29 | 5.46 | 5.46 | 5.57 | 5.24 | 16.38M |
| October 14, 2026 | 5.53 | 5.38 | 5.38 | 5.57 | 5.37 | 7.07M |
| October 13, 2026 | 5.5 | 5.52 | 5.52 | 5.57 | 5.38 | 7.51M |
| October 12, 2026 | 5.7 | 5.52 | 5.52 | 5.7 | 5.51 | 6.32M |
| October 09, 2026 | 5.7 | 5.69 | 5.69 | 5.7 | 5.5 | 9.81M |
| October 08, 2026 | 5.65 | 5.67 | 5.67 | 5.81 | 5.59 | 10.98M |
| September 30, 2026 | 5.57 | 5.64 | 5.64 | 5.71 | 5.56 | 8.06M |
| September 29, 2026 | 5.55 | 5.57 | 5.57 | 5.62 | 5.54 | 6.25M |
| September 28, 2026 | 5.63 | 5.55 | 5.55 | 5.68 | 5.53 | 10.44M |
| September 24, 2026 | 5.79 | 5.64 | 5.64 | 5.86 | 5.61 | 17.1M |
| September 23, 2026 | 6.02 | 5.9 | 5.9 | 6.24 | 5.88 | 24.58M |
| September 22, 2026 | 6.19 | 6.02 | 6.02 | 6.25 | 5.98 | 26.38M |
| September 21, 2026 | 6.23 | 6.25 | 6.25 | 6.45 | 6.11 | 18.55M |
| September 18, 2026 | 6.18 | 6.21 | 6.21 | 6.33 | 6.17 | 8.8M |
| September 17, 2026 | 6.2 | 6.16 | 6.16 | 6.27 | 6.15 | 8.2M |
| September 16, 2026 | 6.22 | 6.26 | 6.26 | 6.3 | 6.13 | 7.57M |
| September 15, 2026 | 6.23 | 6.22 | 6.22 | 6.3 | 6.16 | 9.2M |
| September 11, 2026 | 6.43 | 6.26 | 6.26 | 6.43 | 6.13 | 14.67M |
| 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 |
AD
