Shanghai New World Co., Ltd (600628.SS) SHH
6.40
-0.15(-2.29%)
Currency In CNY
- 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 ¥581.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥804.02, while ¥1000 invested 1 year ago would be worth ¥870.75. This corresponds to total returns of -41.82%, -19.6%, -12.93%, respectively, with annualized returns of -5.27%, -4.27%, -12.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600628.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 7.22 | 7.12 | 7.12 | 7.22 | 7.07 | 10.12M |
| April 10, 2026 | 7.19 | 7.22 | 7.22 | 7.28 | 7.14 | 8.6M |
| April 09, 2026 | 7.27 | 7.13 | 7.13 | 7.32 | 7.1 | 12.1M |
| April 08, 2026 | 7.23 | 7.32 | 7.32 | 7.32 | 7.22 | 12.05M |
| April 07, 2026 | 7.07 | 7.17 | 7.17 | 7.18 | 6.99 | 7.59M |
| April 03, 2026 | 7.24 | 7.04 | 7.04 | 7.24 | 7.04 | 8.64M |
| April 02, 2026 | 7.3 | 7.21 | 7.21 | 7.32 | 7.17 | 7.68M |
| April 01, 2026 | 7.29 | 7.3 | 7.3 | 7.34 | 7.2 | 8.95M |
| March 31, 2026 | 7.27 | 7.2 | 7.2 | 7.38 | 7.18 | 9.24M |
| March 30, 2026 | 7.21 | 7.29 | 7.29 | 7.33 | 7.17 | 9.74M |
| March 27, 2026 | 7.15 | 7.3 | 7.3 | 7.32 | 7.12 | 11.27M |
| March 26, 2026 | 7.33 | 7.21 | 7.21 | 7.39 | 7.17 | 11.71M |
| March 25, 2026 | 7.17 | 7.33 | 7.33 | 7.37 | 7.13 | 17.55M |
| March 24, 2026 | 7.07 | 7.17 | 7.17 | 7.17 | 6.94 | 19.68M |
| March 23, 2026 | 7.38 | 7.01 | 7.01 | 7.38 | 6.88 | 35.07M |
| March 20, 2026 | 7.73 | 7.48 | 7.48 | 7.77 | 7.44 | 21.86M |
| March 19, 2026 | 7.89 | 7.67 | 7.67 | 7.93 | 7.63 | 23.25M |
| March 18, 2026 | 8.29 | 7.97 | 7.97 | 8.35 | 7.89 | 23.59M |
| March 17, 2026 | 8.9 | 8.27 | 8.27 | 9 | 8.24 | 49.67M |
| March 16, 2026 | 9.06 | 8.89 | 8.89 | 9.28 | 8.82 | 52.9M |
| March 13, 2026 | 9.05 | 9.06 | 9.06 | 9.34 | 8.98 | 62.76M |
| March 12, 2026 | 8.69 | 9.13 | 9.13 | 9.13 | 8.65 | 65.99M |
| March 11, 2026 | 8.45 | 8.77 | 8.77 | 8.79 | 8.35 | 60.22M |
| March 10, 2026 | 8.22 | 8.38 | 8.46 | 8.4 | 8.04 | 26.26M |
| March 09, 2026 | 7.8 | 8.21 | 8.21 | 8.26 | 7.75 | 32.21M |
| March 06, 2026 | 7.56 | 7.83 | 7.83 | 7.9 | 7.51 | 17.62M |
| March 05, 2026 | 7.51 | 7.59 | 7.59 | 7.67 | 7.48 | 9.9M |
| March 04, 2026 | 7.45 | 7.37 | 7.47 | 7.51 | 7.34 | 6.53M |
