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 ¥805.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,470.59, while ¥1000 invested 1 year ago would be worth ¥1,164.22. This corresponds to total returns of -19.49%, 47.06%, 16.42%, respectively, with annualized returns of -2.14%, 8.01%, 16.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 16, 2026 | 4.39 | 4.47 | 4.47 | 4.49 | 4.32 | 49.15M |
| July 15, 2026 | 4.34 | 4.4 | 4.4 | 4.42 | 4.29 | 36.85M |
| July 14, 2026 | 4.33 | 4.34 | 4.34 | 4.39 | 4.29 | 38.17M |
| July 13, 2026 | 4.39 | 4.32 | 4.32 | 4.49 | 4.28 | 47.38M |
| July 10, 2026 | 4.28 | 4.35 | 4.35 | 4.42 | 4.21 | 43.57M |
| July 09, 2026 | 4.27 | 4.27 | 4.27 | 4.31 | 4.21 | 30.88M |
| July 08, 2026 | 4.3 | 4.26 | 4.26 | 4.33 | 4.23 | 28.63M |
| July 07, 2026 | 4.4 | 4.27 | 4.27 | 4.4 | 4.26 | 27.62M |
| July 06, 2026 | 4.5 | 4.39 | 4.39 | 4.51 | 4.37 | 41.62M |
| July 03, 2026 | 4.5 | 4.54 | 4.54 | 4.59 | 4.44 | 60.31M |
| July 02, 2026 | 4.41 | 4.4 | 4.4 | 4.52 | 4.35 | 42.53M |
| July 01, 2026 | 4.26 | 4.42 | 4.42 | 4.59 | 4.26 | 61.6M |
| June 30, 2026 | 4.22 | 4.28 | 4.28 | 4.31 | 4.2 | 29.38M |
| June 29, 2026 | 4.24 | 4.23 | 4.23 | 4.26 | 4.14 | 38.03M |
| June 26, 2026 | 4.33 | 4.25 | 4.25 | 4.36 | 4.25 | 36.01M |
| June 25, 2026 | 4.39 | 4.34 | 4.34 | 4.4 | 4.3 | 37.91M |
| June 24, 2026 | 4.56 | 4.4 | 4.4 | 4.57 | 4.38 | 35.13M |
| June 23, 2026 | 4.54 | 4.55 | 4.55 | 4.64 | 4.52 | 28.11M |
| June 22, 2026 | 4.58 | 4.57 | 4.57 | 4.59 | 4.45 | 42.25M |
| June 18, 2026 | 4.65 | 4.6 | 4.6 | 4.7 | 4.58 | 30.77M |
| June 17, 2026 | 4.78 | 4.66 | 4.66 | 4.78 | 4.63 | 37.41M |
| June 16, 2026 | 4.83 | 4.78 | 4.78 | 4.84 | 4.76 | 28.36M |
| June 15, 2026 | 4.8 | 4.84 | 4.84 | 4.87 | 4.78 | 27.34M |
| June 12, 2026 | 4.76 | 4.78 | 4.78 | 4.84 | 4.68 | 45.33M |
| June 11, 2026 | 4.93 | 4.77 | 4.77 | 4.98 | 4.76 | 36.51M |
| June 10, 2026 | 4.93 | 4.91 | 4.91 | 4.99 | 4.88 | 28.95M |
| June 09, 2026 | 4.97 | 4.94 | 4.94 | 4.99 | 4.87 | 35.93M |
| June 08, 2026 | 4.91 | 5.03 | 5.03 | 5.13 | 4.85 | 59.66M |
| June 05, 2026 | 5.02 | 5.01 | 5.01 | 5.09 | 4.91 | 41.42M |
| June 04, 2026 | 5.1 | 5.01 | 5.01 | 5.14 | 5.01 | 43.31M |
| June 03, 2026 | 5.2 | 5.22 | 5.22 | 5.32 | 4.97 | 104.21M |
| 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 |
AD
