Nanjing Chixia Development Co., Ltd. (600533.SS) SHH

2.49

-0.05(-1.97%)

Updated at May 14 03:00PM

Currency In CNY

600533.SS Historical Return

If you invested ¥1000 in Nanjing Chixia Development Co., Ltd. (600533.SS) 10 years ago, it would be worth ¥585.88 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥824.5, while ¥1000 invested 1 year ago would be worth ¥1,073.28. This corresponds to total returns of -41.41%, -17.55%, 7.33%, respectively, with annualized returns of -5.21%, -3.78%, 7.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600533.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	2.57	2.54	2.54	2.59	2.52	17.16M
May 12, 2026	2.6	2.56	2.56	2.62	2.54	20.28M
May 11, 2026	2.58	2.6	2.6	2.63	2.55	26.57M
May 08, 2026	2.52	2.58	2.58	2.6	2.5	23.92M
May 07, 2026	2.64	2.54	2.54	2.65	2.51	31.03M
May 06, 2026	2.57	2.62	2.62	2.64	2.57	29.44M
April 30, 2026	2.49	2.58	2.58	2.61	2.47	32.67M
April 29, 2026	2.41	2.49	2.49	2.51	2.4	23.8M
April 28, 2026	2.44	2.42	2.42	2.47	2.39	17.66M
April 27, 2026	2.39	2.44	2.44	2.46	2.32	21.06M
April 24, 2026	2.36	2.4	2.4	2.42	2.36	14.26M
April 23, 2026	2.38	2.38	2.38	2.42	2.34	15.46M
April 22, 2026	2.42	2.39	2.39	2.43	2.38	13.27M
April 21, 2026	2.42	2.4	2.4	2.44	2.39	16.58M
April 20, 2026	2.45	2.4	2.4	2.45	2.36	14.83M
April 17, 2026	2.48	2.42	2.42	2.49	2.41	21.04M
April 16, 2026	2.47	2.47	2.47	2.49	2.4	22.13M
April 15, 2026	2.58	2.46	2.46	2.59	2.44	23.69M
April 14, 2026	2.51	2.58	2.58	2.58	2.48	25.21M
April 13, 2026	2.45	2.49	2.49	2.51	2.42	17.43M
April 10, 2026	2.45	2.45	2.45	2.5	2.44	13.83M
April 09, 2026	2.52	2.42	2.42	2.52	2.41	12.94M
April 08, 2026	2.45	2.49	2.49	2.52	2.43	16.44M
April 07, 2026	2.31	2.43	2.43	2.44	2.27	20.55M
April 03, 2026	2.46	2.33	2.33	2.46	2.31	19.64M
April 02, 2026	2.52	2.45	2.45	2.52	2.44	12.94M
April 01, 2026	2.58	2.5	2.5	2.59	2.47	17.28M
March 31, 2026	2.56	2.54	2.54	2.63	2.53	21.99M
March 30, 2026	2.53	2.54	2.54	2.55	2.43	17.69M
March 27, 2026	2.48	2.53	2.53	2.53	2.45	15.32M
March 26, 2026	2.55	2.48	2.48	2.61	2.48	14.28M
March 25, 2026	2.44	2.53	2.53	2.55	2.43	18.7M
March 24, 2026	2.39	2.44	2.44	2.45	2.31	24.09M
March 23, 2026	2.45	2.3	2.3	2.46	2.27	25.45M
March 20, 2026	2.56	2.49	2.49	2.59	2.47	20.65M
March 19, 2026	2.64	2.57	2.57	2.68	2.56	14.03M
March 18, 2026	2.72	2.66	2.66	2.72	2.62	14.91M
March 17, 2026	2.71	2.72	2.72	2.78	2.69	21.47M
March 16, 2026	2.7	2.69	2.69	2.74	2.67	14.48M
March 13, 2026	2.67	2.69	2.69	2.75	2.66	17.6M
March 12, 2026	2.68	2.68	2.68	2.73	2.67	16.27M
March 11, 2026	2.67	2.68	2.68	2.7	2.64	13.18M
March 10, 2026	2.66	2.66	2.67	2.68	2.64	7.17M
March 09, 2026	2.63	2.63	2.63	2.68	2.59	18.61M
March 06, 2026	2.56	2.66	2.66	2.66	2.53	15.28M
March 05, 2026	2.57	2.55	2.55	2.61	2.54	13.51M
March 04, 2026	2.55	2.51	2.53	2.59	2.5	10.37M
March 03, 2026	2.63	2.58	2.58	2.7	2.56	20.7M
March 02, 2026	2.7	2.63	2.63	2.71	2.62	19.19M
February 27, 2026	2.72	2.71	2.71	2.74	2.7	14.39M
February 26, 2026	2.81	2.71	2.71	2.81	2.69	19.33M
February 25, 2026	2.76	2.82	2.82	2.83	2.76	20.58M
February 24, 2026	2.71	2.74	2.74	2.76	2.68	16.33M
February 13, 2026	2.72	2.7	2.7	2.74	2.68	16.67M
February 12, 2026	2.76	2.72	2.72	2.77	2.7	15.55M
February 11, 2026	2.76	2.76	2.76	2.78	2.73	14.07M
February 10, 2026	2.76	2.75	2.75	2.79	2.73	15.14M
February 09, 2026	2.72	2.76	2.76	2.79	2.72	19.25M
February 06, 2026	2.7	2.71	2.71	2.73	2.66	18.66M
February 05, 2026	2.68	2.69	2.69	2.73	2.68	19.1M