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 ¥766.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,211.76, while ¥1000 invested 1 year ago would be worth ¥927.63. This corresponds to total returns of -23.37%, 121.18%, -7.24%, respectively, with annualized returns of -2.63%, 17.26%, -7.24%.

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
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
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