Shanghai Shibei Hi-Tech Co.,Ltd. (600604.SS) SHH
4.35
-0.1(-2.25%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600604.SS Historical Return
If you invested ¥1000 in Shanghai Shibei Hi-Tech Co.,Ltd. (600604.SS) 10 years ago, it would be worth ¥370.56 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 ¥705.31, while ¥1000 invested 1 year ago would be worth ¥986.49. This corresponds to total returns of -62.94%, -29.47%, -1.35%, respectively, with annualized returns of -9.45%, -6.74%, -1.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600604.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.53 | 4.45 | 4.45 | 4.54 | 4.42 | 14.65M |
| June 01, 2026 | 4.44 | 4.56 | 4.56 | 4.56 | 4.25 | 20.29M |
| May 29, 2026 | 4.48 | 4.47 | 4.47 | 4.64 | 4.46 | 23.89M |
| May 28, 2026 | 4.49 | 4.46 | 4.46 | 4.52 | 4.38 | 21.54M |
| May 27, 2026 | 4.73 | 4.48 | 4.48 | 4.8 | 4.45 | 43.11M |
| May 26, 2026 | 4.93 | 4.77 | 4.77 | 4.97 | 4.76 | 49.15M |
| May 25, 2026 | 5.2 | 5.02 | 5.02 | 5.29 | 4.95 | 70.89M |
| May 22, 2026 | 5.22 | 5.29 | 5.29 | 5.5 | 5.21 | 116.16M |
| May 21, 2026 | 5.93 | 5.79 | 5.79 | 5.94 | 5.67 | 154.03M |
| May 20, 2026 | 5.4 | 5.4 | 5.4 | 5.4 | 5.4 | 20.5M |
| May 19, 2026 | 4.89 | 4.91 | 4.91 | 5.03 | 4.86 | 14.18M |
| May 18, 2026 | 4.79 | 4.9 | 4.9 | 4.99 | 4.76 | 17.3M |
| May 15, 2026 | 4.81 | 4.73 | 4.73 | 4.82 | 4.71 | 10.26M |
| May 14, 2026 | 4.99 | 4.82 | 4.82 | 5.04 | 4.82 | 14.05M |
| May 13, 2026 | 4.82 | 4.99 | 4.99 | 5.07 | 4.76 | 26M |
| May 12, 2026 | 4.92 | 4.84 | 4.84 | 4.93 | 4.84 | 9.85M |
| May 11, 2026 | 4.93 | 4.93 | 4.93 | 4.99 | 4.89 | 9.38M |
| May 08, 2026 | 4.88 | 4.93 | 4.93 | 4.95 | 4.86 | 9.04M |
| May 07, 2026 | 4.89 | 4.89 | 4.89 | 4.93 | 4.85 | 6.63M |
| May 06, 2026 | 4.85 | 4.91 | 4.91 | 4.92 | 4.83 | 8.97M |
| April 30, 2026 | 4.84 | 4.83 | 4.83 | 4.86 | 4.79 | 8.37M |
| April 29, 2026 | 4.73 | 4.85 | 4.85 | 4.87 | 4.72 | 7.38M |
| April 28, 2026 | 4.89 | 4.75 | 4.75 | 4.91 | 4.72 | 11.14M |
| April 27, 2026 | 4.91 | 4.9 | 4.9 | 4.95 | 4.82 | 11.83M |
| April 24, 2026 | 5.07 | 5.02 | 5.02 | 5.09 | 4.95 | 12.44M |
| April 23, 2026 | 4.95 | 5.08 | 5.08 | 5.21 | 4.95 | 25.87M |
| April 22, 2026 | 4.79 | 4.96 | 4.96 | 5.05 | 4.79 | 15.52M |
| April 21, 2026 | 4.83 | 4.82 | 4.82 | 4.85 | 4.79 | 5.84M |
| April 20, 2026 | 4.85 | 4.84 | 4.84 | 4.85 | 4.79 | 7.82M |
| April 17, 2026 | 4.87 | 4.88 | 4.88 | 4.89 | 4.82 | 6.26M |
| April 16, 2026 | 4.85 | 4.87 | 4.87 | 4.87 | 4.79 | 7.26M |
| April 15, 2026 | 4.94 | 4.84 | 4.84 | 4.95 | 4.83 | 8.87M |
| April 14, 2026 | 4.88 | 4.94 | 4.94 | 4.95 | 4.86 | 10.59M |
| April 13, 2026 | 4.85 | 4.86 | 4.86 | 4.91 | 4.84 | 5.75M |
| April 10, 2026 | 4.85 | 4.88 | 4.88 | 4.9 | 4.83 | 6.64M |
| April 09, 2026 | 4.89 | 4.82 | 4.82 | 4.89 | 4.77 | 9.11M |
| April 08, 2026 | 4.86 | 4.91 | 4.91 | 4.92 | 4.85 | 10.55M |
| April 07, 2026 | 4.76 | 4.79 | 4.79 | 4.81 | 4.74 | 6.84M |
| April 03, 2026 | 4.96 | 4.8 | 4.8 | 5 | 4.8 | 12.57M |
| April 02, 2026 | 5.15 | 4.99 | 4.99 | 5.18 | 4.95 | 23.44M |
| April 01, 2026 | 5.22 | 5.2 | 5.2 | 5.25 | 5.13 | 12.37M |
| March 31, 2026 | 5.36 | 5.17 | 5.17 | 5.41 | 5.16 | 22.18M |
| March 30, 2026 | 5.45 | 5.36 | 5.36 | 5.47 | 5.29 | 18.12M |
| March 27, 2026 | 5.43 | 5.5 | 5.5 | 5.58 | 5.35 | 23.7M |
| March 26, 2026 | 5.47 | 5.5 | 5.5 | 5.62 | 5.41 | 27.75M |
| March 25, 2026 | 5.42 | 5.5 | 5.5 | 5.55 | 5.37 | 30.03M |
| March 24, 2026 | 5.34 | 5.47 | 5.47 | 5.49 | 5.2 | 44.63M |
| March 23, 2026 | 5.51 | 5.2 | 5.2 | 5.7 | 5.2 | 71.91M |
| March 20, 2026 | 5.18 | 5.7 | 5.7 | 5.7 | 5.06 | 76.5M |
| March 19, 2026 | 5.1 | 5.18 | 5.18 | 5.5 | 5.06 | 16.05M |
| March 18, 2026 | 5.23 | 5.15 | 5.15 | 5.23 | 5.09 | 9.76M |
| March 17, 2026 | 5.22 | 5.19 | 5.19 | 5.31 | 5.18 | 7.9M |
| March 16, 2026 | 5.15 | 5.21 | 5.21 | 5.23 | 5.15 | 6.02M |
| March 13, 2026 | 5.22 | 5.18 | 5.18 | 5.27 | 5.16 | 6.81M |
| March 12, 2026 | 5.23 | 5.21 | 5.21 | 5.26 | 5.19 | 5.69M |
| March 11, 2026 | 5.22 | 5.22 | 5.22 | 5.25 | 5.19 | 4.85M |
| March 10, 2026 | 5.18 | 5.21 | 5.25 | 5.23 | 5.18 | 2.97M |
| March 09, 2026 | 5.17 | 5.16 | 5.16 | 5.19 | 5.1 | 8.41M |
| March 06, 2026 | 5.16 | 5.22 | 5.22 | 5.23 | 5.12 | 5.47M |
| March 05, 2026 | 5.19 | 5.17 | 5.17 | 5.22 | 5.1 | 7.2M |
