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 ¥645.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥581.75, while ¥1000 invested 1 year ago would be worth ¥1,147.5. This corresponds to total returns of -35.44%, -41.83%, 14.75%, respectively, with annualized returns of -4.28%, -10.26%, 14.75%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 8.87 | 8.83 | 8.83 | 9.13 | 8.34 | 408.58M |
| June 17, 2026 | 9.46 | 9.2 | 9.2 | 9.85 | 8.74 | 588.58M |
| June 16, 2026 | 9 | 9.06 | 9.06 | 9.06 | 9 | 103.11M |
| June 15, 2026 | 7.85 | 8.24 | 8.24 | 8.49 | 7.25 | 539.15M |
| June 12, 2026 | 7.9 | 7.93 | 7.93 | 7.93 | 7.48 | 577.79M |
| June 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 38.89M |
| June 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 31.44M |
| June 09, 2026 | 5.85 | 5.95 | 5.95 | 5.95 | 5.85 | 40.64M |
| June 08, 2026 | 5.48 | 5.41 | 5.41 | 5.54 | 5.27 | 88.68M |
| June 05, 2026 | 5.7 | 5.7 | 5.7 | 5.98 | 5.51 | 103.59M |
| June 04, 2026 | 5.87 | 5.7 | 5.7 | 5.94 | 5.65 | 79.08M |
| June 03, 2026 | 6.37 | 5.97 | 5.97 | 6.37 | 5.81 | 168.77M |
| June 02, 2026 | 5.68 | 6.27 | 6.27 | 6.27 | 5.48 | 172.59M |
| June 01, 2026 | 5.36 | 5.7 | 5.7 | 5.9 | 5.3 | 103.83M |
| May 29, 2026 | 5.5 | 5.38 | 5.38 | 5.73 | 5.32 | 77.38M |
| May 28, 2026 | 5.32 | 5.48 | 5.48 | 5.57 | 5.27 | 76.89M |
| May 27, 2026 | 5.84 | 5.4 | 5.4 | 6.17 | 5.3 | 119.58M |
| May 26, 2026 | 5.71 | 5.78 | 5.78 | 5.91 | 5.59 | 91.89M |
| May 25, 2026 | 6.25 | 5.71 | 5.71 | 6.28 | 5.68 | 124.98M |
| May 22, 2026 | 5.95 | 6.31 | 6.31 | 6.49 | 5.88 | 154.98M |
| May 21, 2026 | 6.15 | 5.93 | 5.93 | 6.22 | 5.85 | 138.12M |
| May 20, 2026 | 6.13 | 6.15 | 6.15 | 6.46 | 6.03 | 140.55M |
| May 19, 2026 | 6.3 | 6.13 | 6.13 | 6.45 | 5.95 | 208.72M |
| May 18, 2026 | 5.64 | 6.23 | 6.23 | 6.23 | 5.49 | 197.94M |
| May 15, 2026 | 5.86 | 5.66 | 5.66 | 6.1 | 5.66 | 161.16M |
| May 14, 2026 | 5.86 | 5.88 | 5.88 | 6.1 | 5.77 | 226.22M |
| May 13, 2026 | 5.18 | 5.7 | 5.7 | 5.7 | 5.14 | 186.37M |
| May 12, 2026 | 5.16 | 5.18 | 5.18 | 5.27 | 5.12 | 55.66M |
| May 11, 2026 | 5.05 | 5.17 | 5.17 | 5.32 | 5.05 | 89.17M |
| May 08, 2026 | 4.8 | 4.96 | 4.96 | 5.05 | 4.77 | 82.61M |
AD
