Changyuan Technology Group Ltd. (600525.SS) SHH
5.27
-0.06(-1.13%)
Currency In CNY
- 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 ¥388.48 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 ¥938.38, while ¥1000 invested 1 year ago would be worth ¥1,595.81. This corresponds to total returns of -61.15%, -6.16%, 59.58%, respectively, with annualized returns of -9.02%, -1.26%, 59.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600525.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 5.29 | 5.36 | 5.36 | 5.43 | 5.26 | 12.82M |
| May 27, 2026 | 5.35 | 5.27 | 5.27 | 5.37 | 5.17 | 15.31M |
| May 26, 2026 | 5.46 | 5.32 | 5.32 | 5.52 | 5.25 | 14.08M |
| May 25, 2026 | 5.55 | 5.52 | 5.52 | 5.68 | 5.44 | 13.14M |
| May 22, 2026 | 5.4 | 5.55 | 5.55 | 5.6 | 5.4 | 11.5M |
| May 21, 2026 | 5.57 | 5.45 | 5.45 | 5.65 | 5.41 | 14.42M |
| May 20, 2026 | 5.4 | 5.57 | 5.57 | 5.63 | 5.39 | 17.24M |
| May 19, 2026 | 5.3 | 5.44 | 5.44 | 5.44 | 5.26 | 11.2M |
| May 18, 2026 | 5.37 | 5.3 | 5.3 | 5.39 | 5.24 | 11.81M |
| May 15, 2026 | 5.35 | 5.36 | 5.36 | 5.42 | 5.25 | 12.48M |
| May 14, 2026 | 5.29 | 5.32 | 5.32 | 5.47 | 5.26 | 18.26M |
| May 13, 2026 | 5.05 | 5.29 | 5.29 | 5.37 | 5.04 | 18.12M |
| May 12, 2026 | 5.09 | 5.12 | 5.12 | 5.2 | 5.05 | 17.82M |
| May 11, 2026 | 4.83 | 5.1 | 5.1 | 5.1 | 4.7 | 31.31M |
| May 08, 2026 | 5.01 | 4.86 | 4.86 | 5.06 | 4.82 | 27.13M |
| May 07, 2026 | 5.1 | 5.03 | 5.03 | 5.2 | 5.02 | 18.35M |
| May 06, 2026 | 5.21 | 5.1 | 5.1 | 5.24 | 5.09 | 16.5M |
| April 30, 2026 | 5.25 | 5.19 | 5.19 | 5.29 | 5.16 | 14.29M |
| April 29, 2026 | 5.41 | 5.31 | 5.31 | 5.43 | 5.28 | 29.27M |
| April 28, 2026 | 5.15 | 5.17 | 5.17 | 5.2 | 5.1 | 8.85M |
| April 27, 2026 | 5.24 | 5.15 | 5.15 | 5.24 | 5.07 | 14.36M |
| April 24, 2026 | 5.22 | 5.23 | 5.23 | 5.28 | 5.2 | 6.87M |
| April 23, 2026 | 5.34 | 5.21 | 5.21 | 5.34 | 5.17 | 9.8M |
| April 22, 2026 | 5.18 | 5.32 | 5.32 | 5.33 | 5.17 | 11.74M |
| April 21, 2026 | 5.26 | 5.17 | 5.17 | 5.26 | 5.15 | 12.12M |
| April 20, 2026 | 5.29 | 5.27 | 5.27 | 5.31 | 5.15 | 13.18M |
| April 17, 2026 | 5.5 | 5.28 | 5.28 | 5.5 | 5.23 | 25.08M |
| April 16, 2026 | 5.55 | 5.51 | 5.51 | 5.55 | 5.46 | 7.04M |
| April 15, 2026 | 5.6 | 5.52 | 5.52 | 5.65 | 5.49 | 12.15M |
| April 14, 2026 | 5.71 | 5.62 | 5.62 | 5.79 | 5.6 | 15.31M |
| April 13, 2026 | 5.5 | 5.68 | 5.68 | 5.71 | 5.5 | 16.9M |
| April 10, 2026 | 5.55 | 5.5 | 5.5 | 5.68 | 5.47 | 16.07M |
| April 09, 2026 | 5.4 | 5.55 | 5.55 | 5.69 | 5.38 | 18.9M |
| April 08, 2026 | 5.41 | 5.44 | 5.44 | 5.45 | 5.36 | 11.81M |
| April 07, 2026 | 5.33 | 5.29 | 5.29 | 5.5 | 5.26 | 12.89M |
| April 03, 2026 | 5.3 | 5.35 | 5.35 | 5.39 | 5.25 | 10.55M |
| April 02, 2026 | 5.49 | 5.27 | 5.27 | 5.5 | 5.25 | 14.2M |
| April 01, 2026 | 5.59 | 5.48 | 5.48 | 5.6 | 5.46 | 8.52M |
| March 31, 2026 | 5.5 | 5.5 | 5.5 | 5.66 | 5.43 | 14.75M |
| March 30, 2026 | 5.4 | 5.49 | 5.49 | 5.53 | 5.38 | 12.32M |
| March 27, 2026 | 5.21 | 5.47 | 5.47 | 5.48 | 5.17 | 13.03M |
| March 26, 2026 | 5.41 | 5.28 | 5.28 | 5.56 | 5.25 | 17.28M |
| March 25, 2026 | 5.35 | 5.41 | 5.41 | 5.47 | 5.35 | 11.15M |
| March 24, 2026 | 5.2 | 5.3 | 5.3 | 5.32 | 5.12 | 19.02M |
| March 23, 2026 | 5.19 | 5.12 | 5.12 | 5.4 | 5.09 | 21.17M |
| March 20, 2026 | 5.5 | 5.34 | 5.34 | 5.56 | 5.33 | 14.71M |
| March 19, 2026 | 5.55 | 5.47 | 5.47 | 5.57 | 5.4 | 14.71M |
| March 18, 2026 | 5.51 | 5.57 | 5.57 | 5.61 | 5.5 | 10.54M |
| March 17, 2026 | 5.74 | 5.53 | 5.53 | 5.74 | 5.52 | 19.59M |
| March 16, 2026 | 5.62 | 5.74 | 5.74 | 5.75 | 5.48 | 25.58M |
| March 13, 2026 | 5.93 | 5.61 | 5.61 | 5.94 | 5.61 | 36.41M |
| March 12, 2026 | 5.98 | 5.9 | 5.9 | 6.11 | 5.86 | 20.7M |
| March 11, 2026 | 5.89 | 5.97 | 5.97 | 6 | 5.75 | 21.03M |
| March 10, 2026 | 5.99 | 5.78 | 5.85 | 6.03 | 5.77 | 27.85M |
| March 09, 2026 | 5.49 | 5.82 | 5.82 | 5.82 | 5.45 | 26.37M |
| March 06, 2026 | 5.59 | 5.54 | 5.54 | 5.64 | 5.49 | 21.56M |
| March 05, 2026 | 5.43 | 5.59 | 5.59 | 5.63 | 5.4 | 31.08M |
