Zhuzhou Times New Material Technology Co., Ltd. (600458.SS) SHH

Currency In CNY

600458.SS Historical Return

If you invested ¥1000 in Zhuzhou Times New Material Technology Co., Ltd. (600458.SS) 10 years ago, it would be worth ¥715.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,196.35, while ¥1000 invested 1 year ago would be worth ¥861.67. This corresponds to total returns of -28.48%, 19.64%, -13.83%, respectively, with annualized returns of -3.29%, 3.65%, -13.83%.

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

600458.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	11.3	11.15	11.15	11.5	11.09	28.58M
July 30, 2026	11.14	11.13	11.13	11.28	10.91	19.99M
July 29, 2026	10.86	11.18	11.18	11.34	10.74	26.78M
July 28, 2026	10.68	10.85	10.85	10.95	10.62	18.94M
July 27, 2026	10.43	10.85	10.85	10.92	10.43	21.23M
July 24, 2026	10.55	10.41	10.41	10.61	10.37	17.32M
July 23, 2026	10.37	10.67	10.67	10.69	10.35	20.15M
July 22, 2026	10.44	10.37	10.37	10.65	10.27	24.99M
July 21, 2026	10.27	10.73	10.73	10.73	10.02	36.43M
July 20, 2026	10.52	10.2	10.2	10.65	10.02	35.05M
July 17, 2026	11.01	10.39	10.39	11.06	10.3	34.65M
July 16, 2026	11.5	11	11	11.54	10.94	33.45M
July 15, 2026	11.88	11.59	11.59	12	11.41	30.66M
July 14, 2026	11.78	11.9	11.9	11.9	11.42	33.59M
July 13, 2026	12.6	11.66	11.66	12.7	11.58	43.09M
July 10, 2026	13.34	12.62	12.62	13.57	12.61	48.61M
July 09, 2026	13.92	13.39	13.39	14.15	12.98	52.88M
July 08, 2026	15.5	14.01	14.01	15.57	14.01	57.44M
July 07, 2026	15.9	15.57	15.57	16.29	15.5	40.6M
July 06, 2026	16.4	16	16	17.17	15.95	45.28M
July 03, 2026	17.07	16.45	16.45	17.29	16	58.41M
July 02, 2026	16.16	17.44	17.44	18.25	15.68	89.12M
July 01, 2026	16.71	16.59	16.59	17.73	16.24	52.21M
June 30, 2026	15.66	16.55	16.55	16.73	15.46	51.37M
June 29, 2026	15.62	16	16	16.35	15.31	55.93M
June 26, 2026	17.71	15.71	15.71	17.92	15.71	75.88M
June 25, 2026	15.6	16.92	16.92	16.92	15.59	82.18M
June 24, 2026	15.63	15.38	15.38	15.85	15.3	52.28M
June 23, 2026	16.41	15.93	15.93	16.84	15.61	56.6M
June 22, 2026	16.88	16.58	16.58	17.16	15.97	64.74M
June 18, 2026	16.77	16.71	16.71	17.5	16.43	69.6M
June 17, 2026	17.47	17.08	17.08	17.57	16.39	88.85M
June 16, 2026	16	17.49	17.49	17.49	15.81	98.98M
June 15, 2026	15.95	15.9	15.9	16.59	15.67	75.56M
June 12, 2026	15.68	15.67	15.67	16	15.1	56.04M
June 11, 2026	15.5	15.23	15.23	15.7	15	49.77M
June 10, 2026	15.3	15.56	15.56	16.31	15.26	77.89M
June 09, 2026	14.04	15.73	15.73	15.73	14.04	81.51M
June 08, 2026	13.57	14.3	14.3	14.88	13.46	64.96M
June 05, 2026	14.4	14.14	14.14	14.69	13.52	77.71M
June 04, 2026	12.65	13.79	13.79	14.07	12.41	67.91M
June 03, 2026	12.94	12.79	12.79	13.17	12.63	23.33M
June 02, 2026	12.65	12.95	12.95	12.99	12.61	20.85M
June 01, 2026	12.58	12.69	12.69	12.85	12.45	17.6M
May 29, 2026	12.68	12.66	12.66	13.26	12.6	30.73M
May 28, 2026	12.19	12.65	12.65	12.79	12.11	22.87M
May 27, 2026	12.64	12.2	12.2	12.79	12.13	21.63M
May 26, 2026	12.56	12.68	12.68	12.7	12.48	16.46M
May 25, 2026	12.9	12.66	12.66	12.95	12.56	19.24M
May 22, 2026	12.05	12.88	12.88	13.09	11.86	38.62M
May 21, 2026	12.7	12	12	13	11.97	29.89M
May 20, 2026	12.13	12.3	12.3	12.45	11.88	11.89M
May 19, 2026	12.08	12.23	12.23	12.25	11.96	9.48M
May 18, 2026	12.3	12.11	12.11	12.32	12.03	9.53M
May 15, 2026	12.5	12.3	12.3	12.58	12.14	12.97M
May 14, 2026	12.52	12.52	12.52	12.88	12.52	18.41M
May 13, 2026	12.3	12.51	12.51	12.54	12.28	9.65M
May 12, 2026	12.63	12.35	12.35	12.63	12.3	12.42M
May 11, 2026	12.56	12.67	12.67	12.74	12.49	16.36M
May 08, 2026	12.24	12.49	12.49	12.55	12.21	11.79M