Zhuzhou Times New Material Technology Co., Ltd. (600458.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥671.42 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,015.4, while ¥1000 invested 1 year ago would be worth ¥720.85. This corresponds to total returns of -32.86%, 1.54%, -27.92%, respectively, with annualized returns of -3.91%, 0.31%, -27.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600458.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.85 | 9.89 | 9.89 | 9.9 | 9.79 | 5.49M |
| November 10, 2026 | 9.93 | 9.85 | 9.85 | 9.96 | 9.82 | 6.15M |
| November 09, 2026 | 10.08 | 9.86 | 9.86 | 10.12 | 9.85 | 8.17M |
| November 06, 2026 | 9.77 | 9.98 | 9.98 | 10.09 | 9.75 | 9.19M |
| November 05, 2026 | 9.98 | 10.09 | 10.09 | 10.18 | 9.95 | 11.18M |
| November 04, 2026 | 9.78 | 9.98 | 9.98 | 9.99 | 9.71 | 13.44M |
| November 03, 2026 | 9.48 | 9.78 | 9.78 | 9.88 | 9.46 | 15.61M |
| November 02, 2026 | 9.57 | 9.59 | 9.59 | 9.69 | 9.32 | 25.4M |
| October 30, 2026 | 9.77 | 9.76 | 9.76 | 9.98 | 9.61 | 11.52M |
| October 29, 2026 | 9.98 | 9.84 | 9.84 | 9.98 | 9.8 | 11.06M |
| October 28, 2026 | 10.1 | 10 | 10 | 10.13 | 9.94 | 10.5M |
| October 27, 2026 | 10.25 | 10 | 10 | 10.32 | 10 | 9.13M |
| October 26, 2026 | 10.13 | 10.19 | 10.19 | 10.27 | 10.1 | 10.19M |
| October 23, 2026 | 9.98 | 10.18 | 10.18 | 10.23 | 9.82 | 16.21M |
| October 22, 2026 | 10.08 | 10.06 | 10.06 | 10.13 | 9.93 | 10.79M |
| October 21, 2026 | 10.14 | 10.08 | 10.08 | 10.24 | 10.07 | 8.58M |
| October 20, 2026 | 10.04 | 10.09 | 10.09 | 10.14 | 10 | 8.18M |
| October 19, 2026 | 10 | 10.07 | 10.07 | 10.12 | 9.96 | 8.88M |
| October 16, 2026 | 10.01 | 10.06 | 10.06 | 10.23 | 9.97 | 11.74M |
| October 15, 2026 | 10 | 9.9 | 9.9 | 10.12 | 9.87 | 15.27M |
| October 14, 2026 | 10.51 | 10.3 | 10.3 | 10.57 | 10.27 | 13.24M |
| October 13, 2026 | 10.66 | 10.54 | 10.54 | 10.69 | 10.35 | 21.4M |
| October 12, 2026 | 11.02 | 10.78 | 10.78 | 11.24 | 10.68 | 28.46M |
| October 09, 2026 | 11.08 | 11.27 | 11.27 | 11.28 | 10.92 | 41.6M |
| October 08, 2026 | 11 | 10.76 | 10.76 | 11.13 | 10.7 | 12.46M |
| September 30, 2026 | 10.95 | 10.99 | 10.99 | 11.04 | 10.83 | 12.69M |
| September 29, 2026 | 10.77 | 10.86 | 10.86 | 10.97 | 10.76 | 8.28M |
| September 28, 2026 | 11.11 | 10.82 | 10.82 | 11.14 | 10.68 | 14.94M |
| September 24, 2026 | 11.22 | 11.11 | 11.11 | 11.3 | 11.11 | 9.19M |
| September 23, 2026 | 11.23 | 11.23 | 11.23 | 11.28 | 11.09 | 10.14M |
| September 22, 2026 | 11.38 | 11.21 | 11.21 | 11.45 | 11.16 | 15.25M |
| September 21, 2026 | 11.38 | 11.34 | 11.34 | 11.49 | 11.32 | 14.58M |
| September 18, 2026 | 11.44 | 11.37 | 11.37 | 11.46 | 11.29 | 14.52M |
| September 17, 2026 | 11.63 | 11.33 | 11.33 | 11.76 | 11.26 | 30.27M |
| September 16, 2026 | 11.6 | 11.74 | 11.74 | 11.79 | 11.52 | 12.88M |
| September 15, 2026 | 11.56 | 11.62 | 11.62 | 11.75 | 11.46 | 11.51M |
| September 11, 2026 | 11.54 | 11.53 | 11.53 | 11.6 | 11.33 | 12.99M |
| September 10, 2026 | 11.85 | 11.62 | 11.62 | 11.87 | 11.53 | 17.73M |
| September 09, 2026 | 11.71 | 11.93 | 11.93 | 11.94 | 11.71 | 16.44M |
| September 08, 2026 | 11.61 | 11.75 | 11.75 | 11.75 | 11.53 | 11.96M |
| September 07, 2026 | 11.52 | 11.61 | 11.61 | 11.63 | 11.43 | 10.36M |
| September 04, 2026 | 11.6 | 11.51 | 11.51 | 11.77 | 11.45 | 12.37M |
| September 03, 2026 | 11.53 | 11.57 | 11.57 | 11.61 | 11.45 | 9.74M |
| September 02, 2026 | 11.68 | 11.49 | 11.49 | 11.73 | 11.43 | 13.27M |
| September 01, 2026 | 11.79 | 11.78 | 11.78 | 11.91 | 11.68 | 14.09M |
| August 31, 2026 | 11.68 | 11.87 | 11.87 | 11.87 | 11.62 | 12.22M |
| August 28, 2026 | 11.85 | 11.78 | 11.78 | 11.92 | 11.75 | 12.01M |
| August 27, 2026 | 11.58 | 11.89 | 11.89 | 12.01 | 11.56 | 17.67M |
| August 26, 2026 | 11.55 | 11.6 | 11.6 | 11.72 | 11.51 | 13.32M |
| August 25, 2026 | 11.61 | 11.55 | 11.55 | 11.65 | 11.32 | 18.91M |
| August 24, 2026 | 11.6 | 11.72 | 11.72 | 11.89 | 11.55 | 21.65M |
| August 21, 2026 | 11.56 | 11.54 | 11.54 | 11.67 | 11.4 | 16.85M |
| August 20, 2026 | 11.59 | 11.66 | 11.66 | 11.79 | 11.49 | 27.76M |
| August 19, 2026 | 11.5 | 11.15 | 11.15 | 11.54 | 11.08 | 23.09M |
| August 18, 2026 | 11.72 | 11.63 | 11.63 | 11.79 | 11.49 | 13.54M |
| August 17, 2026 | 11.62 | 11.77 | 11.77 | 11.81 | 11.56 | 15.86M |
| August 14, 2026 | 11.39 | 11.62 | 11.62 | 11.78 | 11.39 | 17.13M |
| August 13, 2026 | 11.62 | 11.36 | 11.36 | 12.09 | 11.36 | 17.72M |
| August 12, 2026 | 11.46 | 11.57 | 11.57 | 11.65 | 11.44 | 11.76M |
| August 11, 2026 | 11.6 | 11.51 | 11.51 | 11.72 | 11.48 | 13.69M |
AD
