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 ¥662.18 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,350.61, while ¥1000 invested 1 year ago would be worth ¥681.54. This corresponds to total returns of -33.78%, 35.06%, -31.85%, respectively, with annualized returns of -4.04%, 6.2%, -31.85%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 4.49 | 3.98 | 3.98 | 4.5 | 3.98 | 148.12M |
| July 16, 2026 | 3.73 | 4.09 | 4.09 | 4.09 | 3.68 | 88.25M |
| July 15, 2026 | 3.6 | 3.72 | 3.72 | 3.75 | 3.58 | 29.08M |
| July 14, 2026 | 3.55 | 3.63 | 3.63 | 3.66 | 3.53 | 21.64M |
| July 13, 2026 | 3.7 | 3.57 | 3.57 | 3.73 | 3.56 | 26.3M |
| July 10, 2026 | 3.62 | 3.73 | 3.73 | 3.79 | 3.62 | 42.12M |
| July 09, 2026 | 3.58 | 3.61 | 3.61 | 3.64 | 3.5 | 27.61M |
| July 08, 2026 | 3.62 | 3.57 | 3.57 | 3.64 | 3.54 | 22.06M |
| July 07, 2026 | 3.72 | 3.63 | 3.63 | 3.74 | 3.62 | 23.12M |
| July 06, 2026 | 3.86 | 3.74 | 3.74 | 3.88 | 3.73 | 26.71M |
| July 03, 2026 | 3.82 | 3.86 | 3.86 | 3.88 | 3.79 | 26.17M |
| July 02, 2026 | 3.82 | 3.8 | 3.8 | 3.92 | 3.78 | 30.88M |
| July 01, 2026 | 3.77 | 3.86 | 3.86 | 3.87 | 3.76 | 29.37M |
| June 30, 2026 | 3.79 | 3.77 | 3.77 | 3.81 | 3.73 | 24.8M |
| June 29, 2026 | 3.76 | 3.81 | 3.81 | 3.83 | 3.6 | 40.97M |
| June 26, 2026 | 3.87 | 3.79 | 3.79 | 3.88 | 3.78 | 32.22M |
| June 25, 2026 | 4.1 | 3.9 | 3.9 | 4.11 | 3.89 | 47.38M |
| June 24, 2026 | 4.25 | 4.1 | 4.1 | 4.26 | 4.08 | 38.15M |
| June 23, 2026 | 4.23 | 4.25 | 4.25 | 4.35 | 4.22 | 36.06M |
| June 22, 2026 | 4.33 | 4.27 | 4.27 | 4.34 | 4.17 | 45.01M |
| June 18, 2026 | 4.4 | 4.33 | 4.33 | 4.41 | 4.3 | 50M |
| June 17, 2026 | 4.32 | 4.49 | 4.49 | 4.68 | 4.21 | 92.98M |
| June 16, 2026 | 4.34 | 4.36 | 4.36 | 4.56 | 4.34 | 69.07M |
| June 15, 2026 | 4.21 | 4.27 | 4.27 | 4.3 | 4.2 | 42.45M |
| June 12, 2026 | 4.3 | 4.18 | 4.18 | 4.32 | 4.17 | 58.57M |
| June 11, 2026 | 4.45 | 4.22 | 4.22 | 4.45 | 4.17 | 87.46M |
| June 10, 2026 | 4.55 | 4.63 | 4.63 | 4.76 | 4.41 | 157.71M |
| June 09, 2026 | 4.14 | 4.48 | 4.48 | 4.48 | 4.07 | 84.54M |
| June 08, 2026 | 4.16 | 4.07 | 4.07 | 4.25 | 4.04 | 58.17M |
| June 05, 2026 | 4.35 | 4.29 | 4.29 | 4.4 | 4.21 | 59.17M |
| June 04, 2026 | 4.45 | 4.36 | 4.36 | 4.49 | 4.33 | 62.61M |
| June 03, 2026 | 4.51 | 4.51 | 4.51 | 4.59 | 4.44 | 73.45M |
| June 02, 2026 | 4.72 | 4.55 | 4.55 | 4.72 | 4.51 | 92.01M |
| June 01, 2026 | 4.68 | 4.77 | 4.77 | 4.88 | 4.61 | 87.4M |
| May 29, 2026 | 4.84 | 4.73 | 4.73 | 5.04 | 4.7 | 148.09M |
AD
