Sinochem International Corporation (600500.SS) SHH
5.91
-0.36(-5.74%)
Currency In CNY
- 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 ¥965.69 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 ¥912.04, while ¥1000 invested 1 year ago would be worth ¥1,543.08. This corresponds to total returns of -3.43%, -8.8%, 54.31%, respectively, with annualized returns of -0.35%, -1.82%, 54.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600500.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 4.85 | 4.82 | 4.82 | 4.9 | 4.7 | 62.04M |
| May 06, 2026 | 4.65 | 4.78 | 4.78 | 4.88 | 4.59 | 74.82M |
| April 30, 2026 | 4.45 | 4.6 | 4.6 | 4.72 | 4.38 | 72.96M |
| April 29, 2026 | 4.38 | 4.43 | 4.43 | 4.45 | 4.33 | 37.34M |
| April 28, 2026 | 4.21 | 4.45 | 4.45 | 4.5 | 4.21 | 65.01M |
| April 27, 2026 | 4.28 | 4.22 | 4.22 | 4.28 | 4.2 | 22.56M |
| April 24, 2026 | 4.25 | 4.3 | 4.3 | 4.32 | 4.2 | 30.66M |
| April 23, 2026 | 4.19 | 4.26 | 4.26 | 4.31 | 4.18 | 34.78M |
| April 22, 2026 | 4.18 | 4.19 | 4.19 | 4.22 | 4.16 | 26.39M |
| April 21, 2026 | 4.22 | 4.19 | 4.19 | 4.23 | 4.16 | 23.53M |
| April 20, 2026 | 4.29 | 4.24 | 4.24 | 4.29 | 4.18 | 40.83M |
| April 17, 2026 | 4.31 | 4.28 | 4.28 | 4.37 | 4.27 | 27.3M |
| April 16, 2026 | 4.29 | 4.31 | 4.31 | 4.33 | 4.25 | 22.73M |
| April 15, 2026 | 4.38 | 4.3 | 4.3 | 4.4 | 4.25 | 31.91M |
| April 14, 2026 | 4.38 | 4.39 | 4.39 | 4.41 | 4.32 | 23.82M |
| April 13, 2026 | 4.41 | 4.4 | 4.4 | 4.43 | 4.27 | 35M |
| April 10, 2026 | 4.4 | 4.45 | 4.45 | 4.52 | 4.38 | 27.95M |
| April 09, 2026 | 4.39 | 4.39 | 4.39 | 4.44 | 4.37 | 28.29M |
| April 08, 2026 | 4.4 | 4.41 | 4.41 | 4.42 | 4.34 | 41.66M |
| April 07, 2026 | 4.16 | 4.42 | 4.42 | 4.43 | 4.14 | 47.75M |
| April 03, 2026 | 4.34 | 4.17 | 4.17 | 4.37 | 4.14 | 33.54M |
| April 02, 2026 | 4.4 | 4.35 | 4.35 | 4.43 | 4.32 | 26.24M |
| April 01, 2026 | 4.38 | 4.41 | 4.41 | 4.45 | 4.36 | 27.48M |
| March 31, 2026 | 4.45 | 4.34 | 4.34 | 4.47 | 4.32 | 34.02M |
| March 30, 2026 | 4.45 | 4.46 | 4.46 | 4.5 | 4.36 | 36.79M |
| March 27, 2026 | 4.3 | 4.47 | 4.47 | 4.51 | 4.27 | 48.81M |
| March 26, 2026 | 4.39 | 4.33 | 4.33 | 4.55 | 4.31 | 42.8M |
| March 25, 2026 | 4.26 | 4.41 | 4.41 | 4.42 | 4.24 | 39.17M |
| March 24, 2026 | 4.33 | 4.29 | 4.29 | 4.34 | 4.13 | 42.2M |
| March 23, 2026 | 4.23 | 4.28 | 4.28 | 4.45 | 4.13 | 64.22M |
| March 20, 2026 | 4.41 | 4.29 | 4.29 | 4.45 | 4.29 | 45.48M |
| March 19, 2026 | 4.55 | 4.43 | 4.43 | 4.58 | 4.4 | 55.83M |
| March 18, 2026 | 4.65 | 4.56 | 4.56 | 4.67 | 4.49 | 55.95M |
| March 17, 2026 | 4.73 | 4.64 | 4.64 | 4.86 | 4.64 | 55.41M |
| March 16, 2026 | 4.89 | 4.76 | 4.76 | 5.03 | 4.71 | 82.6M |
| March 13, 2026 | 4.93 | 4.92 | 4.92 | 5.02 | 4.88 | 79.76M |
| March 12, 2026 | 4.86 | 4.93 | 4.93 | 5.03 | 4.77 | 115.87M |
| March 11, 2026 | 4.57 | 4.79 | 4.79 | 4.82 | 4.52 | 95.8M |
| March 10, 2026 | 4.66 | 4.59 | 4.58 | 4.73 | 4.56 | 51.21M |
| March 09, 2026 | 4.89 | 4.73 | 4.73 | 4.93 | 4.68 | 75.37M |
| March 06, 2026 | 4.52 | 4.79 | 4.79 | 4.83 | 4.49 | 82.2M |
| March 05, 2026 | 4.54 | 4.54 | 4.54 | 4.6 | 4.45 | 37.21M |
