Shanghai New World Co., Ltd (600628.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600628.SS Historical Return
If you invested ¥1000 in Shanghai New World Co., Ltd (600628.SS) 10 years ago, it would be worth ¥520.93 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥775.86, while ¥1000 invested 1 year ago would be worth ¥785.23. This corresponds to total returns of -47.91%, -22.41%, -21.48%, respectively, with annualized returns of -6.31%, -4.95%, -21.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600628.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.72 | 5.85 | 5.85 | 5.9 | 5.66 | 9.27M |
| July 09, 2026 | 5.75 | 5.71 | 5.71 | 5.82 | 5.65 | 5.97M |
| July 08, 2026 | 5.7 | 5.76 | 5.76 | 5.79 | 5.65 | 4.66M |
| July 07, 2026 | 5.83 | 5.68 | 5.68 | 5.84 | 5.67 | 6.44M |
| July 06, 2026 | 5.81 | 5.87 | 5.87 | 5.9 | 5.79 | 6.46M |
| July 03, 2026 | 5.75 | 5.82 | 5.82 | 5.86 | 5.74 | 9.85M |
| July 02, 2026 | 5.73 | 5.74 | 5.74 | 5.88 | 5.71 | 10.21M |
| July 01, 2026 | 5.63 | 5.76 | 5.76 | 5.82 | 5.62 | 10.6M |
| June 30, 2026 | 5.7 | 5.63 | 5.63 | 5.76 | 5.6 | 5.56M |
| June 29, 2026 | 5.67 | 5.74 | 5.74 | 5.8 | 5.59 | 6.81M |
| June 26, 2026 | 5.76 | 5.68 | 5.68 | 5.9 | 5.65 | 6.76M |
| June 25, 2026 | 5.83 | 5.76 | 5.76 | 5.84 | 5.7 | 5.2M |
| June 24, 2026 | 5.98 | 5.83 | 5.83 | 6.01 | 5.81 | 5.73M |
| June 23, 2026 | 5.9 | 5.99 | 5.99 | 6.09 | 5.9 | 7.2M |
| June 22, 2026 | 5.9 | 5.94 | 5.94 | 5.96 | 5.75 | 5.99M |
| June 18, 2026 | 5.98 | 5.93 | 5.93 | 5.99 | 5.88 | 5.75M |
| June 17, 2026 | 6.08 | 6.01 | 6.01 | 6.11 | 5.98 | 5.48M |
| June 16, 2026 | 6.1 | 6.11 | 6.11 | 6.13 | 6.02 | 4.77M |
| June 15, 2026 | 6.18 | 6.13 | 6.13 | 6.24 | 6.08 | 5.48M |
| June 12, 2026 | 6.07 | 6.16 | 6.16 | 6.17 | 6.02 | 5.98M |
| June 11, 2026 | 6.08 | 6.04 | 6.04 | 6.17 | 5.98 | 5.86M |
| June 10, 2026 | 6.14 | 6.13 | 6.13 | 6.16 | 6.06 | 5.56M |
| June 09, 2026 | 6.14 | 6.15 | 6.15 | 6.2 | 6.07 | 5.11M |
| June 08, 2026 | 6.2 | 6.15 | 6.15 | 6.31 | 6.1 | 6.69M |
| June 05, 2026 | 6.17 | 6.26 | 6.26 | 6.33 | 6.17 | 6.66M |
| June 04, 2026 | 6.26 | 6.16 | 6.16 | 6.35 | 6.14 | 5.66M |
| June 03, 2026 | 6.41 | 6.29 | 6.29 | 6.44 | 6.25 | 6.62M |
| June 02, 2026 | 6.51 | 6.4 | 6.4 | 6.55 | 6.34 | 8.63M |
| June 01, 2026 | 6.4 | 6.55 | 6.55 | 6.56 | 6.33 | 8.14M |
| May 29, 2026 | 6.29 | 6.42 | 6.42 | 6.53 | 6.27 | 11.36M |
| May 28, 2026 | 6.32 | 6.3 | 6.3 | 6.39 | 6.23 | 6.59M |
| May 27, 2026 | 6.43 | 6.34 | 6.34 | 6.43 | 6.28 | 6.99M |
| May 26, 2026 | 6.48 | 6.43 | 6.43 | 6.51 | 6.36 | 5.72M |
| May 25, 2026 | 6.49 | 6.49 | 6.49 | 6.54 | 6.44 | 5.11M |
| May 22, 2026 | 6.44 | 6.48 | 6.48 | 6.5 | 6.39 | 5.22M |
| May 21, 2026 | 6.66 | 6.43 | 6.43 | 6.66 | 6.42 | 8.62M |
| May 20, 2026 | 6.7 | 6.6 | 6.6 | 6.7 | 6.54 | 6.77M |
| May 19, 2026 | 6.62 | 6.7 | 6.7 | 6.71 | 6.61 | 6.92M |
| May 18, 2026 | 6.68 | 6.64 | 6.64 | 6.68 | 6.52 | 10.55M |
| May 15, 2026 | 6.84 | 6.68 | 6.68 | 6.86 | 6.65 | 12.13M |
| May 14, 2026 | 6.99 | 6.83 | 6.83 | 7.01 | 6.81 | 13.8M |
| May 13, 2026 | 7.05 | 6.99 | 6.99 | 7.05 | 6.97 | 12M |
| May 12, 2026 | 7.13 | 7.03 | 7.03 | 7.15 | 7.02 | 11.37M |
| May 11, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.07 | 6.53M |
| May 08, 2026 | 7.07 | 7.14 | 7.14 | 7.16 | 7.06 | 7.17M |
| May 07, 2026 | 7.15 | 7.07 | 7.07 | 7.19 | 7.05 | 10.98M |
| May 06, 2026 | 7.25 | 7.15 | 7.15 | 7.25 | 7.12 | 10.98M |
| April 30, 2026 | 7.13 | 7.2 | 7.2 | 7.28 | 7.11 | 16.11M |
| April 29, 2026 | 7.01 | 7.1 | 7.1 | 7.13 | 6.99 | 8.57M |
| April 28, 2026 | 7.06 | 7.03 | 7.03 | 7.11 | 6.99 | 7.58M |
| April 27, 2026 | 7.02 | 7.09 | 7.09 | 7.14 | 6.99 | 10.26M |
| April 24, 2026 | 7.07 | 7.01 | 7.01 | 7.08 | 6.96 | 9.72M |
| April 23, 2026 | 7.15 | 7.09 | 7.09 | 7.17 | 7.06 | 10.41M |
| April 22, 2026 | 7.17 | 7.13 | 7.13 | 7.17 | 7.11 | 7.74M |
| April 21, 2026 | 7.19 | 7.19 | 7.19 | 7.23 | 7.13 | 8.73M |
| April 20, 2026 | 7.17 | 7.2 | 7.2 | 7.2 | 7.1 | 7.54M |
| April 17, 2026 | 7.21 | 7.15 | 7.15 | 7.26 | 7.12 | 9.01M |
| April 16, 2026 | 7.17 | 7.22 | 7.22 | 7.23 | 7.12 | 7.63M |
| April 15, 2026 | 7.15 | 7.17 | 7.17 | 7.19 | 7.1 | 8.4M |
| April 14, 2026 | 7.14 | 7.15 | 7.15 | 7.16 | 7.05 | 9.19M |
AD
