Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (600635.SS) SHH
5.06
-0.14(-2.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.06
-0.14(-2.69%)
Currency In CNY
If you invested ¥1000 in Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (600635.SS) 10 years ago, it would be worth ¥901.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,421.35, while ¥1000 invested 1 year ago would be worth ¥1,321.15. This corresponds to total returns of -9.8%, 42.13%, 32.11%, respectively, with annualized returns of -1.03%, 7.28%, 32.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.38 | 5.2 | 5.2 | 5.41 | 5.18 | 66.22M |
| June 01, 2026 | 5.28 | 5.36 | 5.36 | 5.38 | 5.19 | 63.15M |
| May 29, 2026 | 5.41 | 5.25 | 5.25 | 5.45 | 5.25 | 96.71M |
| May 28, 2026 | 5.71 | 5.47 | 5.47 | 5.79 | 5.36 | 152.72M |
| May 27, 2026 | 6.05 | 5.81 | 5.81 | 6.24 | 5.78 | 223.47M |
| May 26, 2026 | 5.57 | 6.03 | 6.03 | 6.03 | 5.55 | 236.77M |
| May 25, 2026 | 5.65 | 5.48 | 5.48 | 5.72 | 5.42 | 90.84M |
| May 22, 2026 | 5.53 | 5.64 | 5.64 | 5.67 | 5.49 | 106.65M |
| May 21, 2026 | 5.4 | 5.46 | 5.46 | 5.61 | 5.34 | 104.81M |
| May 20, 2026 | 5.35 | 5.53 | 5.53 | 5.75 | 5.31 | 136.08M |
| May 19, 2026 | 5.23 | 5.34 | 5.34 | 5.35 | 5.22 | 45.27M |
| May 18, 2026 | 5.28 | 5.25 | 5.25 | 5.39 | 5.23 | 54.83M |
| May 15, 2026 | 5.21 | 5.2 | 5.2 | 5.27 | 5.13 | 47.25M |
| May 14, 2026 | 5.44 | 5.21 | 5.21 | 5.45 | 5.21 | 65.68M |
| May 13, 2026 | 5.33 | 5.41 | 5.41 | 5.42 | 5.32 | 47.08M |
| May 12, 2026 | 5.39 | 5.31 | 5.31 | 5.41 | 5.3 | 30.97M |
| May 11, 2026 | 5.39 | 5.39 | 5.39 | 5.42 | 5.36 | 38.17M |
| May 08, 2026 | 5.27 | 5.38 | 5.38 | 5.4 | 5.26 | 53.86M |
| May 07, 2026 | 5.3 | 5.29 | 5.29 | 5.32 | 5.26 | 33.6M |
| May 06, 2026 | 5.27 | 5.31 | 5.31 | 5.32 | 5.26 | 34.97M |
| April 30, 2026 | 5.4 | 5.29 | 5.29 | 5.4 | 5.27 | 68.21M |
| April 29, 2026 | 5.4 | 5.49 | 5.49 | 5.5 | 5.38 | 44.19M |
| April 28, 2026 | 5.34 | 5.4 | 5.4 | 5.44 | 5.32 | 37.38M |
| April 27, 2026 | 5.31 | 5.36 | 5.36 | 5.39 | 5.26 | 32.41M |
| April 24, 2026 | 5.43 | 5.33 | 5.33 | 5.48 | 5.3 | 53.47M |
| April 23, 2026 | 5.34 | 5.47 | 5.47 | 5.63 | 5.28 | 88.02M |
| April 22, 2026 | 5.36 | 5.36 | 5.36 | 5.39 | 5.34 | 26.04M |
| April 21, 2026 | 5.42 | 5.39 | 5.39 | 5.44 | 5.34 | 25.97M |
| April 20, 2026 | 5.38 | 5.44 | 5.44 | 5.44 | 5.36 | 31.54M |
| April 17, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.34 | 25.65M |
| April 16, 2026 | 5.35 | 5.39 | 5.39 | 5.4 | 5.33 | 26.33M |
| April 15, 2026 | 5.42 | 5.36 | 5.36 | 5.44 | 5.35 | 26.15M |
| April 14, 2026 | 5.48 | 5.43 | 5.43 | 5.48 | 5.37 | 32.54M |
| April 13, 2026 | 5.51 | 5.44 | 5.44 | 5.55 | 5.41 | 29.82M |
| April 10, 2026 | 5.38 | 5.42 | 5.42 | 5.51 | 5.38 | 33.75M |
| April 09, 2026 | 5.44 | 5.36 | 5.36 | 5.47 | 5.35 | 41.99M |
| April 08, 2026 | 5.27 | 5.49 | 5.49 | 5.53 | 5.26 | 57.77M |
| April 07, 2026 | 5.24 | 5.31 | 5.31 | 5.32 | 5.23 | 30.52M |
| April 03, 2026 | 5.54 | 5.24 | 5.24 | 5.55 | 5.23 | 54.11M |
| April 02, 2026 | 5.56 | 5.57 | 5.57 | 5.65 | 5.51 | 45.02M |
| April 01, 2026 | 5.59 | 5.57 | 5.57 | 5.63 | 5.55 | 31.86M |
| March 31, 2026 | 5.74 | 5.56 | 5.56 | 5.8 | 5.56 | 69.22M |
| March 30, 2026 | 5.83 | 5.8 | 5.8 | 5.88 | 5.73 | 34.28M |
| March 27, 2026 | 5.7 | 5.86 | 5.86 | 5.87 | 5.69 | 42.07M |
| March 26, 2026 | 5.8 | 5.78 | 5.78 | 5.85 | 5.77 | 45.45M |
| March 25, 2026 | 5.72 | 5.83 | 5.83 | 5.88 | 5.7 | 52.69M |
| March 24, 2026 | 5.77 | 5.8 | 5.8 | 5.82 | 5.61 | 67.68M |
| March 23, 2026 | 5.95 | 5.82 | 5.82 | 6.09 | 5.75 | 91.61M |
| March 20, 2026 | 6.01 | 5.88 | 5.88 | 6.04 | 5.88 | 80.57M |
| March 19, 2026 | 6.27 | 6.17 | 6.17 | 6.32 | 6.15 | 79.48M |
| March 18, 2026 | 6.15 | 6.1 | 6.1 | 6.18 | 6.05 | 54.72M |
| March 17, 2026 | 6.2 | 6.2 | 6.2 | 6.28 | 6.13 | 67.46M |
| March 16, 2026 | 6.22 | 6.23 | 6.23 | 6.32 | 6.19 | 53.53M |
| March 13, 2026 | 6.42 | 6.28 | 6.28 | 6.42 | 6.25 | 93.29M |
| March 12, 2026 | 6.48 | 6.44 | 6.44 | 6.55 | 6.4 | 99.58M |
| March 11, 2026 | 6.4 | 6.38 | 6.38 | 6.45 | 6.31 | 96.21M |
| March 10, 2026 | 6.33 | 6.46 | 6.46 | 6.57 | 6.33 | 91.18M |
| March 09, 2026 | 7.02 | 6.69 | 6.69 | 7.12 | 6.68 | 201.85M |
| March 06, 2026 | 6.78 | 6.68 | 6.68 | 6.88 | 6.68 | 187.78M |
| March 05, 2026 | 6.88 | 6.99 | 6.99 | 7.35 | 6.55 | 318.11M |