Changjiang & Jinggong Steel Building (Group) Co., Ltd (600496.SS) SHH
4.10
-0.12(-2.84%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600496.SS Historical Return
If you invested ¥1000 in Changjiang & Jinggong Steel Building (Group) Co., Ltd (600496.SS) 10 years ago, it would be worth ¥1,053.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,061.7, while ¥1000 invested 1 year ago would be worth ¥1,367.55. This corresponds to total returns of 5.36%, 6.17%, 36.75%, respectively, with annualized returns of 0.52%, 1.2%, 36.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600496.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.05 | 4.22 | 4.22 | 4.28 | 3.97 | 67.52M |
| June 01, 2026 | 4.02 | 4.06 | 4.06 | 4.09 | 3.92 | 45.13M |
| May 29, 2026 | 4.1 | 4.04 | 4.04 | 4.23 | 4.03 | 53.83M |
| May 28, 2026 | 4.09 | 4.11 | 4.11 | 4.16 | 4.04 | 34.16M |
| May 27, 2026 | 4.06 | 4.1 | 4.1 | 4.12 | 4.02 | 34.03M |
| May 26, 2026 | 4.08 | 4.09 | 4.09 | 4.1 | 4 | 34.16M |
| May 25, 2026 | 4.06 | 4.11 | 4.12 | 4.13 | 4 | 30.25M |
| May 22, 2026 | 4.11 | 4.05 | 4.05 | 4.15 | 4.03 | 47.01M |
| May 21, 2026 | 4.2 | 4.08 | 4.08 | 4.29 | 4.08 | 43.29M |
| May 20, 2026 | 4.3 | 4.21 | 4.21 | 4.36 | 4.08 | 92.18M |
| May 19, 2026 | 4.04 | 4.33 | 4.33 | 4.43 | 4.03 | 125.64M |
| May 18, 2026 | 4.12 | 4.03 | 4.03 | 4.13 | 3.98 | 37.13M |
| May 15, 2026 | 4.19 | 4.1 | 4.1 | 4.19 | 4.08 | 37.05M |
| May 14, 2026 | 4.22 | 4.17 | 4.17 | 4.26 | 4.16 | 28.66M |
| May 13, 2026 | 4.26 | 4.22 | 4.22 | 4.38 | 4.21 | 50.03M |
| May 12, 2026 | 4.25 | 4.28 | 4.28 | 4.38 | 4.23 | 51.54M |
| May 11, 2026 | 4.21 | 4.27 | 4.27 | 4.33 | 4.2 | 53.82M |
| May 08, 2026 | 4.22 | 4.21 | 4.21 | 4.23 | 4.11 | 51.33M |
| May 07, 2026 | 4.22 | 4.23 | 4.23 | 4.25 | 4.18 | 46.19M |
| May 06, 2026 | 4.18 | 4.22 | 4.22 | 4.23 | 4.13 | 62.75M |
| April 30, 2026 | 4.12 | 4.15 | 4.15 | 4.19 | 4.07 | 63.73M |
| April 29, 2026 | 4.09 | 4.15 | 4.15 | 4.19 | 3.89 | 123.2M |
| April 28, 2026 | 3.71 | 4.09 | 4.09 | 4.09 | 3.69 | 112.03M |
| April 27, 2026 | 3.81 | 3.72 | 3.72 | 3.82 | 3.7 | 50.54M |
| April 24, 2026 | 3.95 | 3.8 | 3.8 | 3.97 | 3.75 | 68.83M |
| April 23, 2026 | 3.85 | 3.96 | 3.96 | 4.01 | 3.8 | 83.57M |
| April 22, 2026 | 3.66 | 3.79 | 3.79 | 3.97 | 3.64 | 116.49M |
| April 21, 2026 | 3.77 | 3.66 | 3.66 | 3.78 | 3.63 | 62.14M |
| April 20, 2026 | 3.9 | 3.75 | 3.75 | 3.92 | 3.71 | 96.31M |
| April 17, 2026 | 3.91 | 3.88 | 3.88 | 3.91 | 3.85 | 22.05M |
| April 16, 2026 | 3.9 | 3.91 | 3.91 | 3.92 | 3.88 | 20.41M |
| April 15, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.88 | 19.34M |
| April 14, 2026 | 3.96 | 3.89 | 3.89 | 3.98 | 3.86 | 30.56M |
| April 13, 2026 | 3.95 | 3.92 | 3.92 | 3.98 | 3.91 | 24.41M |
| April 10, 2026 | 4 | 3.96 | 3.96 | 4 | 3.94 | 22.26M |
| April 09, 2026 | 4.07 | 3.98 | 3.98 | 4.09 | 3.96 | 22.06M |
| April 08, 2026 | 3.99 | 4.1 | 4.1 | 4.12 | 3.99 | 27.13M |
| April 07, 2026 | 3.93 | 3.93 | 3.93 | 3.96 | 3.89 | 21.66M |
| April 03, 2026 | 3.98 | 3.92 | 3.92 | 4.01 | 3.92 | 15.74M |
| April 02, 2026 | 4.1 | 3.99 | 3.99 | 4.12 | 3.97 | 22.35M |
| April 01, 2026 | 4.05 | 4.12 | 4.12 | 4.17 | 4.04 | 36.35M |
| March 31, 2026 | 3.99 | 3.99 | 3.99 | 4.06 | 3.97 | 16.31M |
| March 30, 2026 | 3.95 | 3.99 | 3.99 | 4.02 | 3.92 | 18.51M |
| March 27, 2026 | 4.03 | 3.99 | 3.99 | 4.07 | 3.97 | 22.93M |
| March 26, 2026 | 4.1 | 4.06 | 4.06 | 4.14 | 4.03 | 19.11M |
| March 25, 2026 | 3.98 | 4.1 | 4.1 | 4.12 | 3.96 | 25.74M |
| March 24, 2026 | 3.89 | 3.97 | 3.97 | 3.98 | 3.85 | 27.59M |
| March 23, 2026 | 4.03 | 3.81 | 3.81 | 4.03 | 3.79 | 33.91M |
| March 20, 2026 | 4.13 | 4.05 | 4.05 | 4.16 | 4.05 | 18.11M |
| March 19, 2026 | 4.24 | 4.1 | 4.1 | 4.24 | 4.08 | 24.44M |
| March 18, 2026 | 4.25 | 4.23 | 4.23 | 4.31 | 4.17 | 18.45M |
| March 17, 2026 | 4.24 | 4.24 | 4.24 | 4.34 | 4.23 | 30.98M |
| March 16, 2026 | 4.34 | 4.22 | 4.22 | 4.37 | 4.19 | 38.29M |
| March 13, 2026 | 4.37 | 4.36 | 4.36 | 4.45 | 4.35 | 25.9M |
| March 12, 2026 | 4.36 | 4.35 | 4.35 | 4.39 | 4.32 | 19.51M |
| March 11, 2026 | 4.4 | 4.35 | 4.35 | 4.4 | 4.27 | 25.88M |
| March 10, 2026 | 4.34 | 4.37 | 4.36 | 4.39 | 4.31 | 14.59M |
| March 09, 2026 | 4.37 | 4.3 | 4.3 | 4.41 | 4.29 | 38.24M |
| March 06, 2026 | 4.32 | 4.4 | 4.4 | 4.43 | 4.3 | 20.22M |
| March 05, 2026 | 4.33 | 4.33 | 4.33 | 4.42 | 4.32 | 16.98M |
