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 ¥317.02 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥692.19, while ¥1000 invested 1 year ago would be worth ¥1,280.24. This corresponds to total returns of -68.3%, -30.78%, 28.02%, respectively, with annualized returns of -10.85%, -7.1%, 28.02%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 4.4 | 4.31 | 4.31 | 4.46 | 4.3 | 12.26M |
| October 21, 2026 | 4.41 | 4.41 | 4.41 | 4.46 | 4.38 | 6.55M |
| October 20, 2026 | 4.38 | 4.42 | 4.42 | 4.43 | 4.36 | 7.03M |
| October 19, 2026 | 4.43 | 4.39 | 4.39 | 4.46 | 4.35 | 10.66M |
| October 16, 2026 | 4.5 | 4.44 | 4.44 | 4.56 | 4.39 | 10.2M |
| October 15, 2026 | 4.48 | 4.47 | 4.47 | 4.52 | 4.44 | 11.03M |
| October 14, 2026 | 4.64 | 4.57 | 4.57 | 4.66 | 4.55 | 8.35M |
| October 13, 2026 | 4.57 | 4.66 | 4.66 | 4.66 | 4.52 | 14.96M |
| October 12, 2026 | 4.75 | 4.6 | 4.6 | 4.77 | 4.6 | 14.05M |
| October 09, 2026 | 4.76 | 4.74 | 4.74 | 4.79 | 4.58 | 15.79M |
| October 08, 2026 | 4.86 | 4.79 | 4.79 | 4.95 | 4.74 | 11.16M |
| September 30, 2026 | 4.86 | 4.86 | 4.86 | 4.93 | 4.85 | 10.29M |
| September 29, 2026 | 4.81 | 4.85 | 4.85 | 4.89 | 4.77 | 9.29M |
| September 28, 2026 | 4.86 | 4.79 | 4.79 | 4.89 | 4.73 | 10.29M |
| September 24, 2026 | 4.92 | 4.88 | 4.88 | 4.95 | 4.83 | 9.2M |
| September 23, 2026 | 4.98 | 4.91 | 4.91 | 5 | 4.86 | 11.98M |
| September 22, 2026 | 5.05 | 5.01 | 5.01 | 5.11 | 4.98 | 15.45M |
| September 21, 2026 | 4.9 | 5.08 | 5.08 | 5.11 | 4.84 | 25.03M |
| September 18, 2026 | 4.74 | 4.89 | 4.89 | 4.93 | 4.74 | 14.41M |
| September 17, 2026 | 4.76 | 4.74 | 4.74 | 4.8 | 4.7 | 9.99M |
| September 16, 2026 | 4.75 | 4.79 | 4.79 | 4.8 | 4.73 | 9.5M |
| September 15, 2026 | 4.9 | 4.77 | 4.77 | 4.92 | 4.76 | 16.54M |
| September 11, 2026 | 5.01 | 4.95 | 4.95 | 5.01 | 4.82 | 17.34M |
| September 10, 2026 | 5 | 5.04 | 5.04 | 5.09 | 4.96 | 12.39M |
| September 09, 2026 | 5.01 | 5.02 | 5.02 | 5.06 | 4.99 | 11.62M |
| September 08, 2026 | 5.07 | 5.02 | 5.02 | 5.07 | 4.97 | 19.66M |
| September 07, 2026 | 5.08 | 5.07 | 5.07 | 5.13 | 5.05 | 18.66M |
| September 04, 2026 | 5.18 | 5.1 | 5.1 | 5.23 | 5.06 | 21.3M |
| September 03, 2026 | 5.14 | 5.17 | 5.17 | 5.22 | 5.12 | 16.81M |
| September 02, 2026 | 5.2 | 5.13 | 5.13 | 5.22 | 5.09 | 24.69M |
| September 01, 2026 | 5.33 | 5.26 | 5.26 | 5.34 | 5.24 | 16.12M |
| August 31, 2026 | 5.25 | 5.31 | 5.31 | 5.33 | 5.22 | 24.57M |
| August 28, 2026 | 5.37 | 5.32 | 5.32 | 5.44 | 5.22 | 44.03M |
| August 27, 2026 | 5.46 | 5.36 | 5.36 | 5.58 | 5.33 | 39.88M |
| August 26, 2026 | 5.81 | 5.5 | 5.5 | 5.85 | 5.46 | 51.2M |
| August 24, 2026 | 5.78 | 5.78 | 5.78 | 5.94 | 5.68 | 25.12M |
| 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 |
AD
