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 ¥466.82 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 ¥790.7, while ¥1000 invested 1 year ago would be worth ¥802.1. This corresponds to total returns of -53.32%, -20.93%, -19.79%, respectively, with annualized returns of -7.33%, -4.59%, -19.79%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.2 | 6.12 | 6.12 | 6.23 | 6.05 | 7.88M |
| August 20, 2026 | 6.13 | 6.24 | 6.24 | 6.25 | 6.13 | 6.81M |
| August 19, 2026 | 6.22 | 6.1 | 6.1 | 6.26 | 6.09 | 6.27M |
| August 18, 2026 | 6.26 | 6.27 | 6.27 | 6.32 | 6.22 | 6.37M |
| August 17, 2026 | 6.14 | 6.27 | 6.27 | 6.29 | 6.06 | 9.65M |
| August 14, 2026 | 6.15 | 6.18 | 6.18 | 6.21 | 6.09 | 7.26M |
| August 13, 2026 | 6.23 | 6.2 | 6.2 | 6.27 | 6.15 | 7.85M |
| August 12, 2026 | 6.17 | 6.25 | 6.25 | 6.26 | 6.15 | 8.61M |
| August 11, 2026 | 6.17 | 6.18 | 6.18 | 6.27 | 6.14 | 9.57M |
| August 10, 2026 | 6.07 | 6.19 | 6.19 | 6.19 | 6.05 | 9.69M |
| August 07, 2026 | 6.06 | 6.06 | 6.06 | 6.08 | 5.95 | 6.68M |
| August 06, 2026 | 6.03 | 6.07 | 6.07 | 6.08 | 5.98 | 5.36M |
| August 05, 2026 | 6.08 | 6.05 | 6.05 | 6.12 | 6.01 | 6.27M |
| August 04, 2026 | 6.15 | 6.09 | 6.09 | 6.19 | 6.07 | 7.39M |
| August 03, 2026 | 6.09 | 6.15 | 6.15 | 6.17 | 6.03 | 7.67M |
| July 31, 2026 | 6.01 | 6.09 | 6.09 | 6.1 | 6 | 5.49M |
| July 30, 2026 | 6 | 6.05 | 6.05 | 6.14 | 5.98 | 8M |
| July 29, 2026 | 5.9 | 6.01 | 6.01 | 6.06 | 5.9 | 6.34M |
| July 28, 2026 | 5.85 | 5.91 | 5.91 | 5.94 | 5.81 | 5.08M |
| July 27, 2026 | 5.74 | 5.85 | 5.85 | 5.88 | 5.73 | 5.92M |
| July 24, 2026 | 5.88 | 5.73 | 5.73 | 5.93 | 5.73 | 5.62M |
| July 23, 2026 | 5.77 | 5.91 | 5.91 | 5.92 | 5.77 | 4.31M |
| July 22, 2026 | 5.89 | 5.82 | 5.82 | 5.92 | 5.77 | 5.95M |
| July 21, 2026 | 6.04 | 5.89 | 5.89 | 6.04 | 5.86 | 10.27M |
| July 20, 2026 | 6 | 6 | 6 | 6.12 | 5.95 | 8.48M |
| July 17, 2026 | 6.16 | 6.02 | 6.02 | 6.24 | 5.94 | 11.93M |
| July 16, 2026 | 6.06 | 6.16 | 6.16 | 6.18 | 6 | 8.66M |
| July 15, 2026 | 5.96 | 6.06 | 6.06 | 6.12 | 5.94 | 8.42M |
| July 14, 2026 | 5.85 | 5.99 | 5.99 | 6.01 | 5.81 | 9.6M |
| July 13, 2026 | 5.85 | 5.82 | 5.82 | 5.88 | 5.78 | 5.68M |
| 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 |
AD
