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

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 ¥842.95 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,360.9, while ¥1000 invested 1 year ago would be worth ¥1,127.47. This corresponds to total returns of -15.7%, 136.09%, 12.75%, respectively, with annualized returns of -1.69%, 18.75%, 12.75%.

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
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
June 16, 2026	8.23	8.35	8.35	8.95	8.09	48.43M
June 15, 2026	8.15	8.22	8.22	8.34	8.13	25.5M
June 12, 2026	8.38	8.15	8.15	8.47	8.11	22.3M
June 11, 2026	8.18	8.22	8.22	8.29	8.01	21.31M
June 10, 2026	8.4	8.29	8.29	8.64	8.11	41.83M
June 09, 2026	8.7	8.39	8.39	8.76	8.3	42.09M
June 08, 2026	9.61	8.71	8.71	9.66	8.71	67.57M
June 05, 2026	8.93	9.68	9.68	9.68	8.88	75.78M
June 04, 2026	8.55	8.8	8.8	9.11	8.55	24.84M
June 03, 2026	8	8.61	8.61	8.72	7.85	36.4M
June 02, 2026	8.07	8	8	8.17	7.87	14.65M
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