Dazhong Transportation (Group) Co., Ltd. (600611.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600611.SS Historical Return
If you invested ¥1000 in Dazhong Transportation (Group) Co., Ltd. (600611.SS) 10 years ago, it would be worth ¥678.05 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,256.02, while ¥1000 invested 1 year ago would be worth ¥700.84. This corresponds to total returns of -32.2%, 25.6%, -29.92%, respectively, with annualized returns of -3.81%, 4.66%, -29.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600611.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.11 | 4.16 | 4.16 | 4.18 | 4.11 | 19.5M |
| October 19, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 4.06 | 16.97M |
| October 16, 2026 | 4.15 | 4.14 | 4.14 | 4.22 | 4.11 | 23.53M |
| October 15, 2026 | 4.13 | 4.09 | 4.09 | 4.2 | 4.08 | 22.65M |
| October 14, 2026 | 4.24 | 4.2 | 4.2 | 4.28 | 4.19 | 16.26M |
| October 13, 2026 | 4.18 | 4.26 | 4.26 | 4.3 | 4.16 | 21.65M |
| October 12, 2026 | 4.33 | 4.23 | 4.23 | 4.33 | 4.23 | 18.77M |
| October 09, 2026 | 4.23 | 4.33 | 4.33 | 4.34 | 4.16 | 34.01M |
| October 08, 2026 | 4.28 | 4.25 | 4.25 | 4.32 | 4.22 | 23.49M |
| September 30, 2026 | 4.33 | 4.29 | 4.29 | 4.34 | 4.27 | 20.7M |
| September 29, 2026 | 4.27 | 4.31 | 4.31 | 4.36 | 4.27 | 22.98M |
| September 28, 2026 | 4.37 | 4.27 | 4.27 | 4.4 | 4.25 | 35.94M |
| September 24, 2026 | 4.5 | 4.41 | 4.41 | 4.56 | 4.41 | 37.65M |
| September 23, 2026 | 4.65 | 4.5 | 4.5 | 4.67 | 4.49 | 70.28M |
| September 22, 2026 | 4.56 | 4.71 | 4.71 | 4.78 | 4.54 | 96.08M |
| September 21, 2026 | 4.51 | 4.57 | 4.57 | 4.57 | 4.48 | 35.56M |
| September 18, 2026 | 4.48 | 4.53 | 4.53 | 4.54 | 4.45 | 38.63M |
| September 17, 2026 | 4.43 | 4.47 | 4.47 | 4.51 | 4.42 | 40.04M |
| September 16, 2026 | 4.42 | 4.46 | 4.46 | 4.49 | 4.38 | 32.14M |
| September 15, 2026 | 4.56 | 4.45 | 4.45 | 4.57 | 4.44 | 39.79M |
| September 11, 2026 | 4.61 | 4.6 | 4.6 | 4.64 | 4.49 | 70.44M |
| September 10, 2026 | 4.73 | 4.67 | 4.67 | 4.76 | 4.65 | 64.96M |
| September 09, 2026 | 4.86 | 4.78 | 4.78 | 4.89 | 4.75 | 97.04M |
| September 08, 2026 | 4.99 | 4.92 | 4.92 | 5 | 4.85 | 136.49M |
| September 07, 2026 | 5.04 | 5.01 | 5.01 | 5.24 | 4.99 | 205.78M |
| September 04, 2026 | 5.67 | 5.01 | 5.01 | 5.67 | 5 | 318.66M |
| September 03, 2026 | 4.69 | 5.15 | 5.15 | 5.15 | 4.66 | 188.19M |
| September 02, 2026 | 4.81 | 4.68 | 4.68 | 4.84 | 4.66 | 85.91M |
| September 01, 2026 | 4.77 | 4.98 | 4.98 | 5.05 | 4.74 | 142.29M |
| August 31, 2026 | 4.52 | 4.74 | 4.74 | 4.92 | 4.46 | 105.72M |
| August 28, 2026 | 4.65 | 4.51 | 4.51 | 4.65 | 4.51 | 51.95M |
| August 27, 2026 | 4.6 | 4.61 | 4.61 | 4.68 | 4.53 | 70.23M |
| August 26, 2026 | 4.53 | 4.67 | 4.67 | 4.72 | 4.5 | 80.04M |
| August 25, 2026 | 4.33 | 4.6 | 4.6 | 4.71 | 4.32 | 86.8M |
| August 24, 2026 | 4.73 | 4.56 | 4.56 | 4.86 | 4.56 | 113.24M |
| August 21, 2026 | 4.42 | 4.43 | 4.43 | 4.45 | 4.26 | 55.71M |
| August 20, 2026 | 4.53 | 4.46 | 4.46 | 4.59 | 4.41 | 66.8M |
| August 19, 2026 | 4.71 | 4.56 | 4.56 | 4.84 | 4.51 | 77.82M |
| August 18, 2026 | 4.91 | 4.67 | 4.67 | 4.91 | 4.66 | 101.57M |
| August 17, 2026 | 5 | 4.93 | 4.93 | 5.05 | 4.86 | 102.79M |
| August 14, 2026 | 4.82 | 5.08 | 5.08 | 5.18 | 4.75 | 166.61M |
| August 13, 2026 | 5.08 | 4.87 | 4.87 | 5.08 | 4.87 | 179.69M |
| August 12, 2026 | 5.12 | 5.25 | 5.25 | 5.5 | 4.93 | 280.94M |
| August 11, 2026 | 4.54 | 5.02 | 5.02 | 5.02 | 4.5 | 199.47M |
| August 10, 2026 | 4.46 | 4.56 | 4.56 | 4.58 | 4.45 | 88.41M |
| August 07, 2026 | 4.72 | 4.55 | 4.55 | 4.8 | 4.5 | 157.58M |
| August 06, 2026 | 4.69 | 4.89 | 4.89 | 5.16 | 4.58 | 259.53M |
| August 05, 2026 | 4.67 | 4.69 | 4.69 | 4.69 | 4.67 | 46.56M |
| August 04, 2026 | 4.18 | 4.26 | 4.26 | 4.36 | 4.17 | 67.1M |
| August 03, 2026 | 4.11 | 4.22 | 4.22 | 4.3 | 4.06 | 64.96M |
| July 31, 2026 | 4.08 | 4.12 | 4.12 | 4.14 | 4.02 | 56.81M |
| July 30, 2026 | 4.04 | 4.05 | 4.05 | 4.14 | 4.01 | 57.74M |
| July 29, 2026 | 3.99 | 4.03 | 4.03 | 4.06 | 3.98 | 40.88M |
| July 28, 2026 | 3.98 | 4.02 | 4.02 | 4.09 | 3.96 | 45.61M |
| July 27, 2026 | 3.9 | 4.02 | 4.02 | 4.03 | 3.87 | 50.86M |
| July 24, 2026 | 4.13 | 3.98 | 3.98 | 4.18 | 3.98 | 91.7M |
| July 23, 2026 | 3.77 | 4.2 | 4.2 | 4.2 | 3.68 | 92.71M |
| July 22, 2026 | 3.87 | 3.82 | 3.82 | 3.92 | 3.73 | 68.63M |
| July 21, 2026 | 3.8 | 3.99 | 3.99 | 4.08 | 3.75 | 90.85M |
| July 20, 2026 | 3.68 | 3.82 | 3.82 | 3.97 | 3.68 | 89.01M |
AD
