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 ¥777.63 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 ¥1,114.98, while ¥1000 invested 1 year ago would be worth ¥768.82. This corresponds to total returns of -22.24%, 11.5%, -23.12%, respectively, with annualized returns of -2.48%, 2.2%, -23.12%.

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
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
August 10, 2026	11.58	11.67	11.67	11.7	11.4	13.35M
August 07, 2026	11.53	11.58	11.58	11.59	11.37	14.01M
August 06, 2026	11.76	11.55	11.55	11.76	11.44	17.38M
August 05, 2026	11.41	11.73	11.73	11.88	11.39	21.36M
August 04, 2026	11.28	11.44	11.44	11.5	11.24	16.16M
August 03, 2026	11.15	11.28	11.28	11.34	11.1	14.66M
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