Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (600635.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600635.SS Historical Return
If you invested ¥1000 in Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (600635.SS) 10 years ago, it would be worth ¥760.79 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,125, while ¥1000 invested 1 year ago would be worth ¥596.61. This corresponds to total returns of -23.92%, 12.5%, -40.34%, respectively, with annualized returns of -2.7%, 2.38%, -40.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600635.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.22 | 4.21 | 4.21 | 4.24 | 4.18 | 23M |
| October 19, 2026 | 4.28 | 4.24 | 4.24 | 4.32 | 4.22 | 23.44M |
| October 16, 2026 | 4.29 | 4.29 | 4.29 | 4.35 | 4.25 | 23.34M |
| October 15, 2026 | 4.39 | 4.25 | 4.25 | 4.4 | 4.24 | 35.84M |
| October 14, 2026 | 4.4 | 4.43 | 4.43 | 4.51 | 4.38 | 26.94M |
| October 13, 2026 | 4.35 | 4.42 | 4.42 | 4.42 | 4.29 | 29.91M |
| October 12, 2026 | 4.47 | 4.38 | 4.38 | 4.51 | 4.36 | 24.7M |
| October 09, 2026 | 4.51 | 4.49 | 4.49 | 4.55 | 4.43 | 30.06M |
| October 08, 2026 | 4.45 | 4.5 | 4.5 | 4.56 | 4.44 | 25.55M |
| September 30, 2026 | 4.4 | 4.45 | 4.45 | 4.46 | 4.38 | 17.07M |
| September 29, 2026 | 4.39 | 4.4 | 4.4 | 4.44 | 4.38 | 15.56M |
| September 28, 2026 | 4.44 | 4.39 | 4.39 | 4.46 | 4.34 | 22.34M |
| September 24, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.42 | 19.65M |
| September 23, 2026 | 4.56 | 4.46 | 4.46 | 4.57 | 4.45 | 23.28M |
| September 22, 2026 | 4.62 | 4.57 | 4.57 | 4.65 | 4.56 | 24.02M |
| September 21, 2026 | 4.53 | 4.62 | 4.62 | 4.67 | 4.52 | 29.51M |
| September 18, 2026 | 4.52 | 4.52 | 4.52 | 4.57 | 4.5 | 20.21M |
| September 17, 2026 | 4.57 | 4.52 | 4.52 | 4.57 | 4.48 | 22.92M |
| September 16, 2026 | 4.52 | 4.59 | 4.59 | 4.61 | 4.48 | 23.39M |
| September 15, 2026 | 4.62 | 4.51 | 4.51 | 4.64 | 4.5 | 26.43M |
| September 11, 2026 | 4.78 | 4.7 | 4.7 | 4.79 | 4.66 | 35.37M |
| September 10, 2026 | 4.78 | 4.79 | 4.79 | 4.82 | 4.74 | 29.16M |
| September 09, 2026 | 4.78 | 4.78 | 4.78 | 4.81 | 4.72 | 27.3M |
| September 08, 2026 | 4.7 | 4.79 | 4.79 | 4.8 | 4.68 | 34.5M |
| September 07, 2026 | 4.7 | 4.71 | 4.71 | 4.74 | 4.68 | 24.48M |
| September 04, 2026 | 4.75 | 4.72 | 4.72 | 4.8 | 4.69 | 45.1M |
| September 03, 2026 | 4.65 | 4.66 | 4.66 | 4.73 | 4.63 | 29.45M |
| September 02, 2026 | 4.76 | 4.69 | 4.69 | 4.76 | 4.63 | 32.26M |
| September 01, 2026 | 4.73 | 4.76 | 4.76 | 4.79 | 4.7 | 36.61M |
| August 31, 2026 | 4.77 | 4.73 | 4.73 | 4.8 | 4.71 | 32.18M |
| August 28, 2026 | 4.64 | 4.72 | 4.72 | 4.73 | 4.63 | 34.44M |
| August 27, 2026 | 4.64 | 4.66 | 4.66 | 4.67 | 4.59 | 24.27M |
| August 26, 2026 | 4.56 | 4.63 | 4.63 | 4.66 | 4.54 | 25.98M |
| August 25, 2026 | 4.49 | 4.57 | 4.57 | 4.6 | 4.46 | 33.81M |
| August 24, 2026 | 4.52 | 4.49 | 4.49 | 4.55 | 4.45 | 22.98M |
| August 21, 2026 | 4.49 | 4.49 | 4.49 | 4.53 | 4.45 | 22.33M |
| August 20, 2026 | 4.49 | 4.49 | 4.49 | 4.56 | 4.47 | 23.29M |
| August 19, 2026 | 4.65 | 4.5 | 4.5 | 4.71 | 4.48 | 39.31M |
| August 18, 2026 | 4.68 | 4.68 | 4.68 | 4.75 | 4.66 | 33.09M |
| August 17, 2026 | 4.62 | 4.67 | 4.67 | 4.69 | 4.56 | 27.34M |
| August 14, 2026 | 4.71 | 4.62 | 4.62 | 4.72 | 4.61 | 27.2M |
| August 13, 2026 | 4.74 | 4.7 | 4.7 | 4.78 | 4.68 | 31.86M |
| August 12, 2026 | 4.72 | 4.75 | 4.75 | 4.77 | 4.7 | 26.03M |
| August 11, 2026 | 4.73 | 4.75 | 4.75 | 4.78 | 4.69 | 27.77M |
| August 10, 2026 | 4.71 | 4.71 | 4.71 | 4.74 | 4.67 | 26.47M |
| August 07, 2026 | 4.81 | 4.71 | 4.71 | 4.81 | 4.65 | 43.17M |
| August 06, 2026 | 4.86 | 4.82 | 4.82 | 4.89 | 4.76 | 41.85M |
| August 05, 2026 | 4.78 | 4.86 | 4.86 | 4.91 | 4.76 | 40.05M |
| August 04, 2026 | 4.87 | 4.83 | 4.83 | 4.89 | 4.78 | 39.92M |
| August 03, 2026 | 4.71 | 4.87 | 4.87 | 4.87 | 4.7 | 43.38M |
| July 31, 2026 | 4.61 | 4.75 | 4.75 | 4.77 | 4.61 | 53.09M |
| July 30, 2026 | 4.56 | 4.58 | 4.58 | 4.66 | 4.52 | 40.28M |
| July 29, 2026 | 4.46 | 4.56 | 4.56 | 4.59 | 4.45 | 45.23M |
| July 28, 2026 | 4.42 | 4.45 | 4.45 | 4.51 | 4.41 | 29.2M |
| July 27, 2026 | 4.36 | 4.47 | 4.47 | 4.48 | 4.27 | 30.27M |
| July 23, 2026 | 4.45 | 4.57 | 4.57 | 4.59 | 4.44 | 43.74M |
| July 22, 2026 | 4.43 | 4.48 | 4.48 | 4.48 | 4.37 | 41.48M |
| July 21, 2026 | 4.35 | 4.45 | 4.45 | 4.5 | 4.33 | 53.28M |
| July 20, 2026 | 4.33 | 4.37 | 4.37 | 4.43 | 4.31 | 45.35M |
| July 17, 2026 | 4.47 | 4.33 | 4.33 | 4.55 | 4.33 | 51.27M |
AD
