Sinochem International Corporation (600500.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600500.SS Historical Return
If you invested ¥1000 in Sinochem International Corporation (600500.SS) 10 years ago, it would be worth ¥900.63 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥481.86, while ¥1000 invested 1 year ago would be worth ¥1,252.19. This corresponds to total returns of -9.94%, -51.81%, 25.22%, respectively, with annualized returns of -1.04%, -13.59%, 25.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600500.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.7 | 5.71 | 5.71 | 5.78 | 5.49 | 119.67M |
| September 10, 2026 | 5.88 | 5.77 | 5.77 | 6.06 | 5.75 | 129.54M |
| September 09, 2026 | 5.82 | 5.88 | 5.88 | 5.92 | 5.73 | 137.03M |
| September 08, 2026 | 5.52 | 5.81 | 5.81 | 5.93 | 5.49 | 173.2M |
| September 07, 2026 | 5.43 | 5.5 | 5.5 | 5.57 | 5.43 | 87.34M |
| September 04, 2026 | 5.55 | 5.39 | 5.39 | 5.71 | 5.34 | 108.59M |
| September 03, 2026 | 5.66 | 5.51 | 5.51 | 5.69 | 5.42 | 84.81M |
| September 02, 2026 | 5.57 | 5.59 | 5.59 | 5.8 | 5.56 | 149.72M |
| September 01, 2026 | 5.69 | 5.59 | 5.59 | 5.69 | 5.53 | 88.19M |
| August 31, 2026 | 5.6 | 5.68 | 5.68 | 5.69 | 5.53 | 92.01M |
| August 28, 2026 | 5.54 | 5.67 | 5.67 | 5.72 | 5.53 | 116.67M |
| August 27, 2026 | 5.28 | 5.59 | 5.59 | 5.61 | 5.26 | 128.26M |
| August 26, 2026 | 5.24 | 5.32 | 5.32 | 5.36 | 5.15 | 96.95M |
| August 25, 2026 | 5.27 | 5.28 | 5.28 | 5.36 | 5.17 | 113.61M |
| August 24, 2026 | 5.5 | 5.37 | 5.37 | 5.55 | 5.23 | 160.58M |
| August 21, 2026 | 5.07 | 5.51 | 5.51 | 5.6 | 4.99 | 272.48M |
| August 20, 2026 | 5.25 | 5.09 | 5.09 | 5.27 | 5.03 | 124.5M |
| August 19, 2026 | 5.4 | 5.23 | 5.23 | 5.72 | 5.17 | 157.06M |
| August 18, 2026 | 5.6 | 5.5 | 5.5 | 5.85 | 5.47 | 176.19M |
| August 17, 2026 | 5.36 | 5.59 | 5.59 | 5.68 | 5.35 | 171M |
| August 14, 2026 | 5.22 | 5.31 | 5.31 | 5.5 | 5.2 | 127.07M |
| August 13, 2026 | 5.3 | 5.17 | 5.17 | 5.37 | 5.16 | 110.15M |
| August 12, 2026 | 5.44 | 5.3 | 5.3 | 5.48 | 5.26 | 128.53M |
| August 11, 2026 | 5.3 | 5.35 | 5.35 | 5.49 | 5.21 | 197.05M |
| August 10, 2026 | 5.52 | 5.31 | 5.31 | 5.53 | 5.16 | 258.11M |
| August 07, 2026 | 5 | 5.51 | 5.51 | 5.51 | 4.91 | 152.94M |
| August 06, 2026 | 4.92 | 5.01 | 5.01 | 5.04 | 4.84 | 81M |
| August 05, 2026 | 4.72 | 4.97 | 4.97 | 5 | 4.68 | 92.34M |
| August 04, 2026 | 4.62 | 4.73 | 4.73 | 4.77 | 4.6 | 72.97M |
| August 03, 2026 | 4.56 | 4.59 | 4.59 | 4.65 | 4.51 | 65.79M |
| July 31, 2026 | 4.69 | 4.58 | 4.58 | 4.89 | 4.57 | 109.98M |
| July 30, 2026 | 4.62 | 4.49 | 4.49 | 4.72 | 4.48 | 85.32M |
| July 29, 2026 | 4.63 | 4.69 | 4.69 | 4.74 | 4.53 | 88.26M |
| July 28, 2026 | 4.88 | 4.68 | 4.68 | 4.98 | 4.62 | 74.06M |
| July 27, 2026 | 4.74 | 4.94 | 4.94 | 4.95 | 4.69 | 81.54M |
| July 24, 2026 | 4.7 | 4.71 | 4.71 | 4.91 | 4.69 | 63.66M |
| July 23, 2026 | 4.78 | 4.8 | 4.8 | 4.92 | 4.73 | 67.82M |
| July 22, 2026 | 4.88 | 4.76 | 4.76 | 4.96 | 4.71 | 85.07M |
| July 21, 2026 | 4.65 | 4.94 | 4.94 | 4.99 | 4.34 | 142.11M |
| July 20, 2026 | 5.25 | 4.65 | 4.65 | 5.26 | 4.64 | 119.48M |
| July 17, 2026 | 5.51 | 5.16 | 5.16 | 5.61 | 5.1 | 91.18M |
| July 16, 2026 | 5.88 | 5.58 | 5.58 | 5.94 | 5.53 | 84.36M |
| July 15, 2026 | 6.28 | 6 | 6 | 6.31 | 5.96 | 67.28M |
| July 14, 2026 | 5.98 | 6.25 | 6.25 | 6.27 | 5.76 | 109.98M |
| July 13, 2026 | 6.34 | 5.9 | 5.9 | 6.39 | 5.84 | 93.54M |
| July 10, 2026 | 6.58 | 6.45 | 6.45 | 6.96 | 6.44 | 120.79M |
| July 09, 2026 | 6.44 | 6.6 | 6.6 | 6.61 | 6.06 | 125.54M |
| July 08, 2026 | 6.77 | 6.39 | 6.39 | 6.84 | 6.38 | 110.48M |
| July 07, 2026 | 6.91 | 6.73 | 6.73 | 7.21 | 6.69 | 95.39M |
| July 06, 2026 | 7.39 | 6.98 | 6.98 | 7.47 | 6.9 | 125.7M |
| July 03, 2026 | 7.45 | 7.36 | 7.36 | 7.68 | 7.26 | 137.11M |
| July 02, 2026 | 7.5 | 7.51 | 7.51 | 8.18 | 7.16 | 209.56M |
| July 01, 2026 | 7.68 | 7.96 | 7.96 | 8.6 | 7.68 | 244.22M |
| June 30, 2026 | 8 | 7.83 | 7.83 | 8.1 | 7.6 | 247.69M |
| June 29, 2026 | 8.82 | 8.03 | 8.03 | 8.99 | 8.03 | 225.32M |
| June 26, 2026 | 8.72 | 8.92 | 8.92 | 9.5 | 8.65 | 402.53M |
| June 25, 2026 | 7.81 | 8.64 | 8.64 | 8.64 | 7.7 | 274.42M |
| June 24, 2026 | 7.85 | 7.85 | 7.85 | 8.09 | 7.64 | 224.55M |
| June 23, 2026 | 8.69 | 8.04 | 8.04 | 8.98 | 7.89 | 315.77M |
| June 22, 2026 | 8.8 | 8.76 | 8.76 | 8.96 | 8.2 | 361.65M |
AD
