Tangshan Sanyou Chemical Industries Co.,Ltd (600409.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600409.SS Historical Return
If you invested ¥1000 in Tangshan Sanyou Chemical Industries Co.,Ltd (600409.SS) 10 years ago, it would be worth ¥802.67 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥678.8, while ¥1000 invested 1 year ago would be worth ¥876.82. This corresponds to total returns of -19.73%, -32.12%, -12.32%, respectively, with annualized returns of -2.17%, -7.45%, -12.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600409.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.41 | 5.41 | 5.41 | 5.44 | 5.38 | 15.37M |
| November 09, 2026 | 5.61 | 5.38 | 5.38 | 5.62 | 5.38 | 32.62M |
| November 06, 2026 | 5.56 | 5.57 | 5.57 | 5.63 | 5.51 | 21.84M |
| November 05, 2026 | 5.5 | 5.65 | 5.65 | 5.7 | 5.46 | 39.23M |
| November 04, 2026 | 5.46 | 5.48 | 5.48 | 5.52 | 5.32 | 37.87M |
| November 03, 2026 | 5.35 | 5.49 | 5.49 | 5.55 | 5.32 | 24.91M |
| November 02, 2026 | 5.26 | 5.36 | 5.36 | 5.38 | 5.23 | 25.46M |
| October 30, 2026 | 5.33 | 5.24 | 5.24 | 5.39 | 5.18 | 24.3M |
| October 29, 2026 | 5.52 | 5.39 | 5.39 | 5.54 | 5.32 | 26.22M |
| October 28, 2026 | 5.56 | 5.53 | 5.53 | 5.6 | 5.51 | 14.83M |
| October 27, 2026 | 5.62 | 5.53 | 5.53 | 5.72 | 5.53 | 18.79M |
| October 26, 2026 | 5.64 | 5.6 | 5.6 | 5.66 | 5.49 | 23.04M |
| October 23, 2026 | 5.58 | 5.64 | 5.64 | 5.66 | 5.47 | 23.89M |
| October 22, 2026 | 5.75 | 5.61 | 5.61 | 5.75 | 5.58 | 18.92M |
| October 21, 2026 | 5.77 | 5.74 | 5.74 | 5.87 | 5.73 | 18.32M |
| October 20, 2026 | 5.82 | 5.78 | 5.78 | 5.84 | 5.7 | 17.02M |
| October 19, 2026 | 5.83 | 5.82 | 5.82 | 5.94 | 5.81 | 16.86M |
| October 16, 2026 | 6.05 | 5.87 | 5.87 | 6.05 | 5.81 | 20.14M |
| October 15, 2026 | 5.85 | 5.95 | 5.95 | 5.99 | 5.76 | 30.42M |
| October 14, 2026 | 6.04 | 5.94 | 5.94 | 6.14 | 5.9 | 17.79M |
| October 13, 2026 | 6.04 | 6.07 | 6.07 | 6.11 | 5.94 | 20.91M |
| October 12, 2026 | 6.37 | 6.09 | 6.09 | 6.4 | 6.08 | 21.22M |
| October 09, 2026 | 6.32 | 6.34 | 6.34 | 6.42 | 6.21 | 23.33M |
| October 08, 2026 | 6.15 | 6.32 | 6.32 | 6.4 | 6.13 | 22.67M |
| September 30, 2026 | 6.06 | 6.16 | 6.16 | 6.2 | 6.04 | 15.21M |
| September 29, 2026 | 6.11 | 6.05 | 6.05 | 6.16 | 5.96 | 17.7M |
| September 28, 2026 | 6.22 | 6.11 | 6.11 | 6.26 | 6.03 | 16.67M |
| September 24, 2026 | 6.32 | 6.22 | 6.22 | 6.33 | 6.18 | 11.14M |
| September 23, 2026 | 6.34 | 6.32 | 6.32 | 6.41 | 6.29 | 13.15M |
| September 22, 2026 | 6.51 | 6.35 | 6.35 | 6.55 | 6.33 | 17.3M |
| September 21, 2026 | 6.3 | 6.52 | 6.52 | 6.55 | 6.3 | 21.52M |
| September 18, 2026 | 6.27 | 6.31 | 6.31 | 6.36 | 6.26 | 14.03M |
| September 17, 2026 | 6.35 | 6.3 | 6.3 | 6.45 | 6.26 | 18.59M |
| September 16, 2026 | 6.35 | 6.4 | 6.4 | 6.42 | 6.29 | 20.66M |
| September 15, 2026 | 6.43 | 6.35 | 6.35 | 6.48 | 6.33 | 18.11M |
| September 11, 2026 | 6.65 | 6.2 | 6.2 | 6.69 | 6.16 | 45.54M |
| September 10, 2026 | 7.02 | 6.7 | 6.7 | 7.03 | 6.65 | 31.57M |
| September 09, 2026 | 7 | 7.04 | 7.04 | 7.14 | 6.93 | 22.43M |
| September 08, 2026 | 6.93 | 7 | 7 | 7.01 | 6.87 | 26.81M |
| September 07, 2026 | 7.15 | 6.93 | 6.93 | 7.15 | 6.84 | 29.77M |
| September 04, 2026 | 7.25 | 7.17 | 7.17 | 7.33 | 7.12 | 20.59M |
| September 03, 2026 | 7.04 | 7.16 | 7.16 | 7.29 | 6.96 | 30.12M |
| September 02, 2026 | 7.34 | 7.03 | 7.03 | 7.35 | 7 | 27.12M |
| September 01, 2026 | 7.38 | 7.31 | 7.31 | 7.58 | 7.29 | 29.77M |
| August 31, 2026 | 7.37 | 7.43 | 7.43 | 7.48 | 7.17 | 41.6M |
| August 28, 2026 | 7.12 | 7.44 | 7.44 | 7.5 | 7.09 | 57.84M |
| August 27, 2026 | 7.08 | 7.1 | 7.1 | 7.14 | 6.94 | 32.44M |
| August 26, 2026 | 6.9 | 7.08 | 7.08 | 7.12 | 6.83 | 46.52M |
| August 25, 2026 | 6.89 | 6.95 | 6.95 | 7.11 | 6.88 | 38.9M |
| August 24, 2026 | 6.77 | 6.92 | 6.92 | 7.04 | 6.69 | 40.09M |
| August 21, 2026 | 6.65 | 6.71 | 6.71 | 6.73 | 6.58 | 18.48M |
| August 20, 2026 | 6.75 | 6.65 | 6.65 | 6.88 | 6.64 | 21.92M |
| August 19, 2026 | 6.75 | 6.75 | 6.75 | 6.9 | 6.66 | 29.71M |
| August 18, 2026 | 6.78 | 6.74 | 6.74 | 6.91 | 6.7 | 32.07M |
| August 17, 2026 | 6.61 | 6.79 | 6.79 | 6.79 | 6.57 | 20.51M |
| August 14, 2026 | 6.73 | 6.59 | 6.59 | 6.75 | 6.58 | 16.02M |
| August 13, 2026 | 6.89 | 6.7 | 6.7 | 6.91 | 6.63 | 32.44M |
| August 12, 2026 | 6.85 | 6.91 | 6.91 | 6.98 | 6.82 | 22.47M |
| August 11, 2026 | 6.93 | 6.89 | 6.89 | 6.99 | 6.82 | 26.48M |
| August 10, 2026 | 6.76 | 6.93 | 6.93 | 7.02 | 6.73 | 41.32M |
AD
