Shanghai Chlor-Alkali Chemical Co., Ltd. (600618.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600618.SS Historical Return
If you invested ¥1000 in Shanghai Chlor-Alkali Chemical Co., Ltd. (600618.SS) 10 years ago, it would be worth ¥812.01 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥727.77, while ¥1000 invested 1 year ago would be worth ¥825.66. This corresponds to total returns of -18.8%, -27.22%, -17.43%, respectively, with annualized returns of -2.06%, -6.15%, -17.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600618.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.51 | 9.53 | 9.53 | 9.57 | 9.46 | 2.78M |
| October 20, 2026 | 9.57 | 9.51 | 9.51 | 9.58 | 9.42 | 3.46M |
| October 19, 2026 | 9.47 | 9.54 | 9.54 | 9.65 | 9.47 | 3.56M |
| October 16, 2026 | 9.39 | 9.56 | 9.56 | 9.65 | 9.38 | 5.11M |
| October 15, 2026 | 9.64 | 9.33 | 9.33 | 9.64 | 9.31 | 5.69M |
| October 14, 2026 | 9.78 | 9.7 | 9.7 | 9.87 | 9.67 | 3.63M |
| October 13, 2026 | 9.8 | 9.8 | 9.8 | 9.83 | 9.61 | 4.71M |
| October 12, 2026 | 9.98 | 9.81 | 9.81 | 10.04 | 9.81 | 4.12M |
| October 09, 2026 | 9.87 | 9.98 | 9.98 | 10.02 | 9.76 | 6.23M |
| October 08, 2026 | 9.66 | 9.85 | 9.85 | 9.89 | 9.56 | 4.43M |
| September 30, 2026 | 9.53 | 9.66 | 9.66 | 9.68 | 9.52 | 2.96M |
| September 29, 2026 | 9.55 | 9.52 | 9.52 | 9.61 | 9.5 | 2.96M |
| September 28, 2026 | 9.71 | 9.58 | 9.58 | 9.75 | 9.56 | 3.41M |
| September 24, 2026 | 9.87 | 9.72 | 9.72 | 9.92 | 9.71 | 3.94M |
| September 23, 2026 | 9.88 | 9.93 | 9.93 | 9.95 | 9.82 | 4.76M |
| September 22, 2026 | 9.97 | 9.89 | 9.89 | 9.99 | 9.88 | 3.66M |
| September 21, 2026 | 9.82 | 9.96 | 9.96 | 9.97 | 9.82 | 4.31M |
| September 18, 2026 | 9.77 | 9.82 | 9.82 | 9.88 | 9.76 | 3.75M |
| September 17, 2026 | 9.82 | 9.76 | 9.76 | 9.9 | 9.68 | 4.61M |
| September 16, 2026 | 10.04 | 9.89 | 9.89 | 10.04 | 9.81 | 4.15M |
| September 15, 2026 | 10.11 | 9.92 | 9.92 | 10.14 | 9.91 | 4.35M |
| September 11, 2026 | 10.41 | 10.05 | 10.05 | 10.41 | 9.9 | 9.62M |
| September 10, 2026 | 10.62 | 10.43 | 10.43 | 10.77 | 10.4 | 6.93M |
| September 09, 2026 | 10.56 | 10.72 | 10.72 | 10.77 | 10.55 | 7.19M |
| September 08, 2026 | 10.36 | 10.63 | 10.63 | 10.66 | 10.32 | 8.77M |
| September 07, 2026 | 10.5 | 10.34 | 10.34 | 10.5 | 10.31 | 5.61M |
| September 04, 2026 | 10.48 | 10.46 | 10.46 | 10.6 | 10.4 | 6.41M |
| September 03, 2026 | 10.49 | 10.43 | 10.43 | 10.61 | 10.4 | 6.54M |
| September 02, 2026 | 10.77 | 10.47 | 10.47 | 10.77 | 10.35 | 9.3M |
| September 01, 2026 | 10.53 | 10.73 | 10.73 | 10.88 | 10.48 | 9.99M |
| August 31, 2026 | 10.65 | 10.56 | 10.56 | 10.66 | 10.37 | 7.9M |
| August 28, 2026 | 10.43 | 10.66 | 10.66 | 10.7 | 10.35 | 11.21M |
| August 27, 2026 | 10.36 | 10.42 | 10.42 | 10.45 | 10.24 | 7.1M |
| August 26, 2026 | 10.2 | 10.4 | 10.4 | 10.45 | 10.09 | 9.36M |
| August 25, 2026 | 10.09 | 10.15 | 10.15 | 10.28 | 10.06 | 6.81M |
| August 24, 2026 | 10.08 | 10.14 | 10.14 | 10.22 | 10.03 | 5.35M |
| August 21, 2026 | 10.11 | 10.11 | 10.11 | 10.18 | 9.96 | 4.73M |
| August 20, 2026 | 10.12 | 10.11 | 10.11 | 10.31 | 10.06 | 6.05M |
| August 19, 2026 | 10.35 | 10.15 | 10.15 | 10.35 | 10.07 | 6.45M |
| August 18, 2026 | 10.18 | 10.23 | 10.23 | 10.35 | 10.16 | 5.54M |
| August 17, 2026 | 10.08 | 10.21 | 10.21 | 10.21 | 9.97 | 5.23M |
| August 14, 2026 | 10.19 | 10.08 | 10.08 | 10.24 | 10.08 | 4.24M |
| August 13, 2026 | 10.41 | 10.13 | 10.13 | 10.41 | 10.13 | 8.14M |
| August 12, 2026 | 10.39 | 10.38 | 10.38 | 10.47 | 10.33 | 4.22M |
| August 11, 2026 | 10.58 | 10.39 | 10.39 | 10.66 | 10.38 | 6.82M |
| August 10, 2026 | 10.36 | 10.57 | 10.57 | 10.61 | 10.31 | 7.57M |
| August 07, 2026 | 10.49 | 10.39 | 10.39 | 10.49 | 10.26 | 5.83M |
| August 06, 2026 | 10.43 | 10.5 | 10.5 | 10.51 | 10.3 | 6.66M |
| August 05, 2026 | 10.5 | 10.45 | 10.45 | 10.5 | 10.36 | 6.22M |
| August 04, 2026 | 10.58 | 10.48 | 10.48 | 10.71 | 10.45 | 5.15M |
| August 03, 2026 | 10.43 | 10.63 | 10.63 | 10.64 | 10.37 | 5.84M |
| July 31, 2026 | 10.41 | 10.44 | 10.44 | 10.59 | 10.36 | 7.3M |
| July 30, 2026 | 10.4 | 10.55 | 10.55 | 10.61 | 10.27 | 11.75M |
| July 29, 2026 | 9.93 | 10.36 | 10.36 | 10.39 | 9.85 | 11.34M |
| July 28, 2026 | 9.8 | 9.93 | 9.93 | 9.95 | 9.75 | 5.07M |
| July 27, 2026 | 9.5 | 9.89 | 9.89 | 9.9 | 9.5 | 5.44M |
| July 23, 2026 | 10.1 | 10.44 | 10.44 | 10.47 | 10.06 | 8.34M |
| July 22, 2026 | 10.03 | 10.14 | 10.14 | 10.17 | 9.95 | 8.99M |
| July 21, 2026 | 9.95 | 10.06 | 10.06 | 10.1 | 9.91 | 8.93M |
| July 20, 2026 | 9.82 | 9.97 | 9.97 | 10.12 | 9.78 | 9.43M |
AD
