Changyuan Technology Group Ltd. (600525.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600525.SS Historical Return
If you invested ¥1000 in Changyuan Technology Group Ltd. (600525.SS) 10 years ago, it would be worth ¥393.05 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥843.57, while ¥1000 invested 1 year ago would be worth ¥1,737.95. This corresponds to total returns of -60.69%, -15.64%, 73.8%, respectively, with annualized returns of -8.91%, -3.34%, 73.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600525.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5.54 | 5.77 | 5.77 | 5.79 | 5.46 | 17.51M |
| August 20, 2026 | 5.5 | 5.57 | 5.57 | 5.64 | 5.45 | 16.97M |
| August 19, 2026 | 5.5 | 5.45 | 5.45 | 5.52 | 5.39 | 17.19M |
| August 18, 2026 | 5.5 | 5.58 | 5.58 | 5.7 | 5.4 | 28.35M |
| August 17, 2026 | 5.45 | 5.44 | 5.44 | 5.58 | 5.34 | 46.35M |
| August 14, 2026 | 5.08 | 5.07 | 5.07 | 5.09 | 5.01 | 5.09M |
| August 13, 2026 | 5.17 | 5.05 | 5.05 | 5.18 | 5.05 | 8.1M |
| August 12, 2026 | 5.09 | 5.17 | 5.17 | 5.22 | 5.06 | 7.53M |
| August 11, 2026 | 5.08 | 5.1 | 5.1 | 5.14 | 5.05 | 6.7M |
| August 10, 2026 | 5.07 | 5.08 | 5.08 | 5.13 | 5.01 | 10.1M |
| August 07, 2026 | 4.91 | 5.09 | 5.09 | 5.09 | 4.91 | 14.38M |
| August 06, 2026 | 4.81 | 4.92 | 4.92 | 4.96 | 4.81 | 10.24M |
| August 05, 2026 | 4.91 | 4.8 | 4.8 | 4.93 | 4.73 | 23.01M |
| August 04, 2026 | 4.99 | 4.98 | 4.98 | 5.01 | 4.95 | 6.17M |
| August 03, 2026 | 4.95 | 5.01 | 5.01 | 5.04 | 4.89 | 5.52M |
| July 31, 2026 | 4.78 | 4.92 | 4.92 | 4.92 | 4.75 | 8.42M |
| July 30, 2026 | 4.75 | 4.73 | 4.73 | 4.84 | 4.73 | 6.3M |
| July 29, 2026 | 4.75 | 4.77 | 4.77 | 4.78 | 4.69 | 5.96M |
| July 28, 2026 | 4.75 | 4.73 | 4.73 | 4.83 | 4.72 | 5.54M |
| July 27, 2026 | 4.7 | 4.75 | 4.75 | 4.76 | 4.66 | 5.76M |
| July 24, 2026 | 4.73 | 4.7 | 4.7 | 4.8 | 4.69 | 4M |
| July 23, 2026 | 4.7 | 4.83 | 4.83 | 4.83 | 4.67 | 6.03M |
| July 22, 2026 | 4.66 | 4.72 | 4.72 | 4.84 | 4.59 | 8.75M |
| July 21, 2026 | 4.55 | 4.67 | 4.67 | 4.71 | 4.33 | 12.33M |
| July 20, 2026 | 4.76 | 4.48 | 4.48 | 4.85 | 4.31 | 19.17M |
| July 17, 2026 | 4.92 | 4.77 | 4.77 | 4.95 | 4.74 | 14.81M |
| July 16, 2026 | 4.96 | 4.93 | 4.93 | 5.05 | 4.89 | 10.61M |
| July 15, 2026 | 5.15 | 5.02 | 5.02 | 5.19 | 4.98 | 9.74M |
| July 14, 2026 | 4.95 | 5.01 | 5.01 | 5.01 | 4.88 | 7.82M |
| July 13, 2026 | 5.08 | 4.88 | 4.88 | 5.11 | 4.88 | 9.26M |
| July 10, 2026 | 5.02 | 5.11 | 5.11 | 5.14 | 4.9 | 13.78M |
| July 09, 2026 | 5.07 | 5.04 | 5.04 | 5.09 | 4.98 | 6.87M |
| July 08, 2026 | 5.12 | 5.08 | 5.08 | 5.2 | 5.07 | 6.21M |
| July 07, 2026 | 5.11 | 5.12 | 5.12 | 5.25 | 5.02 | 8.21M |
| July 06, 2026 | 5.23 | 5.13 | 5.13 | 5.24 | 5.1 | 7.57M |
| July 03, 2026 | 5.25 | 5.25 | 5.25 | 5.29 | 5.15 | 11.74M |
| July 02, 2026 | 5.05 | 5.22 | 5.22 | 5.28 | 5.05 | 13.38M |
| July 01, 2026 | 4.87 | 5.04 | 5.04 | 5.08 | 4.82 | 10.35M |
| June 30, 2026 | 4.93 | 4.88 | 4.88 | 4.95 | 4.83 | 6.9M |
| June 29, 2026 | 5.17 | 4.93 | 4.93 | 5.18 | 4.85 | 13.74M |
| June 26, 2026 | 4.73 | 4.95 | 4.95 | 4.97 | 4.58 | 17.16M |
| June 25, 2026 | 4.91 | 4.73 | 4.73 | 4.91 | 4.7 | 12.82M |
| June 24, 2026 | 5 | 4.9 | 4.9 | 5 | 4.86 | 8.19M |
| June 23, 2026 | 4.98 | 4.99 | 4.99 | 4.99 | 4.92 | 7.27M |
| June 22, 2026 | 4.99 | 4.98 | 4.98 | 5.03 | 4.86 | 10.63M |
| June 18, 2026 | 5.08 | 4.98 | 4.98 | 5.12 | 4.96 | 9.66M |
| June 17, 2026 | 5.09 | 5.09 | 5.09 | 5.21 | 4.99 | 12.52M |
| June 16, 2026 | 5.23 | 5.13 | 5.13 | 5.36 | 5.1 | 14.27M |
| June 15, 2026 | 5.1 | 5.12 | 5.12 | 5.24 | 5.08 | 14.4M |
| June 12, 2026 | 4.95 | 4.99 | 4.99 | 4.99 | 4.86 | 6.64M |
| June 11, 2026 | 4.96 | 4.86 | 4.86 | 4.96 | 4.85 | 7.62M |
| June 10, 2026 | 5.05 | 4.97 | 4.97 | 5.05 | 4.84 | 10.23M |
| June 09, 2026 | 5.02 | 5 | 5 | 5.1 | 4.98 | 7.28M |
| June 08, 2026 | 5 | 5.03 | 5.03 | 5.17 | 4.9 | 12.17M |
| June 05, 2026 | 5.17 | 5.02 | 5.02 | 5.21 | 5 | 14.53M |
| June 04, 2026 | 5.25 | 5.15 | 5.15 | 5.27 | 5.07 | 13.1M |
| June 03, 2026 | 5.33 | 5.26 | 5.26 | 5.4 | 5.26 | 10.4M |
| June 02, 2026 | 5.28 | 5.33 | 5.33 | 5.36 | 5.26 | 8.22M |
| June 01, 2026 | 5.26 | 5.3 | 5.3 | 5.44 | 5.25 | 9.77M |
| May 29, 2026 | 5.37 | 5.28 | 5.28 | 5.4 | 5.25 | 11.34M |
AD
