Shanghai Shibei Hi-Tech Co.,Ltd. (600604.SS) SHH
Currency In CNY
AD
- 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 ¥399.45 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥823.86, while ¥1000 invested 1 year ago would be worth ¥772.65. This corresponds to total returns of -60.06%, -17.61%, -22.74%, respectively, with annualized returns of -8.76%, -3.8%, -22.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600604.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.28 | 4.35 | 4.35 | 4.39 | 4.26 | 15.81M |
| July 30, 2026 | 4.23 | 4.25 | 4.25 | 4.33 | 4.23 | 11.47M |
| July 29, 2026 | 4.22 | 4.27 | 4.27 | 4.31 | 4.2 | 13.22M |
| July 28, 2026 | 4.17 | 4.23 | 4.23 | 4.26 | 4.15 | 9.33M |
| July 27, 2026 | 4.1 | 4.17 | 4.17 | 4.18 | 4.07 | 6.33M |
| July 24, 2026 | 4.15 | 4.1 | 4.1 | 4.19 | 4.09 | 6.6M |
| July 23, 2026 | 4.11 | 4.19 | 4.19 | 4.21 | 4.09 | 8.1M |
| July 22, 2026 | 4.1 | 4.12 | 4.12 | 4.18 | 4.07 | 7.73M |
| July 21, 2026 | 4.2 | 4.14 | 4.14 | 4.2 | 4.06 | 12.54M |
| July 20, 2026 | 4.2 | 4.21 | 4.21 | 4.28 | 4.14 | 13.94M |
| July 17, 2026 | 4.26 | 4.2 | 4.2 | 4.36 | 4.17 | 18.77M |
| July 16, 2026 | 4.17 | 4.33 | 4.33 | 4.56 | 4.17 | 27.02M |
| July 15, 2026 | 4.2 | 4.2 | 4.2 | 4.3 | 4.16 | 15.33M |
| July 14, 2026 | 4.17 | 4.28 | 4.28 | 4.35 | 4.17 | 14.91M |
| July 13, 2026 | 4.15 | 4.19 | 4.19 | 4.3 | 4.15 | 15.84M |
| July 10, 2026 | 4.02 | 4.2 | 4.2 | 4.3 | 4.02 | 24.52M |
| July 09, 2026 | 3.96 | 3.97 | 3.97 | 3.99 | 3.89 | 7.05M |
| July 08, 2026 | 3.98 | 3.96 | 3.96 | 4 | 3.93 | 5.69M |
| July 07, 2026 | 4.08 | 3.99 | 3.99 | 4.16 | 3.98 | 6.97M |
| July 06, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.07 | 5.95M |
| July 03, 2026 | 4.08 | 4.1 | 4.1 | 4.13 | 4.05 | 5.68M |
| July 02, 2026 | 4.08 | 4.08 | 4.08 | 4.19 | 4.07 | 6.4M |
| July 01, 2026 | 3.99 | 4.1 | 4.1 | 4.22 | 3.96 | 11.36M |
| June 30, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.95 | 6.08M |
| June 29, 2026 | 3.99 | 4.03 | 4.03 | 4.04 | 3.89 | 7.96M |
| June 26, 2026 | 3.98 | 4 | 4 | 4.13 | 3.94 | 8.53M |
| June 25, 2026 | 4.06 | 4.01 | 4.01 | 4.08 | 3.98 | 6.79M |
| June 24, 2026 | 4.18 | 4.06 | 4.06 | 4.22 | 4.04 | 8.23M |
| June 23, 2026 | 4.12 | 4.18 | 4.18 | 4.25 | 4.11 | 9.93M |
| June 22, 2026 | 4.1 | 4.14 | 4.14 | 4.14 | 3.96 | 11.55M |
| June 18, 2026 | 4.15 | 4.1 | 4.1 | 4.18 | 4.09 | 7.65M |
| June 17, 2026 | 4.26 | 4.16 | 4.16 | 4.3 | 4.15 | 10.12M |
| June 16, 2026 | 4.32 | 4.25 | 4.25 | 4.33 | 4.22 | 7.33M |
| June 15, 2026 | 4.22 | 4.28 | 4.28 | 4.32 | 4.22 | 8.58M |
| June 12, 2026 | 4.14 | 4.22 | 4.22 | 4.23 | 4.11 | 10.19M |
| June 11, 2026 | 4.18 | 4.1 | 4.1 | 4.18 | 4.1 | 9.43M |
| June 10, 2026 | 4.18 | 4.19 | 4.19 | 4.3 | 4.17 | 10.04M |
| June 09, 2026 | 4.23 | 4.26 | 4.26 | 4.37 | 4.22 | 14.6M |
| June 08, 2026 | 4.13 | 4.14 | 4.14 | 4.23 | 4.08 | 10.39M |
| June 05, 2026 | 4.23 | 4.24 | 4.24 | 4.28 | 4.18 | 10.72M |
| June 04, 2026 | 4.33 | 4.23 | 4.23 | 4.35 | 4.2 | 13.76M |
| June 03, 2026 | 4.45 | 4.35 | 4.35 | 4.47 | 4.31 | 15.28M |
| 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 |
AD
