Shanghai Chengtou Holding Co.,Ltd (600649.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600649.SS Historical Return
If you invested ¥1000 in Shanghai Chengtou Holding Co.,Ltd (600649.SS) 10 years ago, it would be worth ¥216.25 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.25, while ¥1000 invested 1 year ago would be worth ¥755.74. This corresponds to total returns of -78.38%, -0.28%, -24.43%, respectively, with annualized returns of -14.19%, -0.06%, -24.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600649.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.64 | 3.62 | 3.62 | 3.66 | 3.61 | 10.21M |
| November 09, 2026 | 3.7 | 3.62 | 3.62 | 3.71 | 3.62 | 12.09M |
| November 06, 2026 | 3.6 | 3.68 | 3.68 | 3.74 | 3.59 | 17.92M |
| November 05, 2026 | 3.64 | 3.69 | 3.69 | 3.7 | 3.63 | 16.01M |
| November 04, 2026 | 3.6 | 3.64 | 3.64 | 3.66 | 3.55 | 20.5M |
| November 03, 2026 | 3.53 | 3.61 | 3.61 | 3.62 | 3.51 | 17.11M |
| November 02, 2026 | 3.53 | 3.54 | 3.54 | 3.56 | 3.43 | 27.3M |
| October 30, 2026 | 3.56 | 3.55 | 3.55 | 3.61 | 3.51 | 12.07M |
| October 29, 2026 | 3.61 | 3.56 | 3.56 | 3.64 | 3.54 | 13.53M |
| October 28, 2026 | 3.69 | 3.61 | 3.61 | 3.71 | 3.61 | 13.72M |
| October 27, 2026 | 3.73 | 3.67 | 3.67 | 3.79 | 3.66 | 13.95M |
| October 26, 2026 | 3.65 | 3.75 | 3.75 | 3.79 | 3.62 | 22.56M |
| October 23, 2026 | 3.62 | 3.65 | 3.65 | 3.65 | 3.56 | 19.88M |
| October 22, 2026 | 3.7 | 3.63 | 3.63 | 3.7 | 3.62 | 12.73M |
| October 21, 2026 | 3.66 | 3.69 | 3.69 | 3.72 | 3.65 | 13.19M |
| October 20, 2026 | 3.71 | 3.65 | 3.65 | 3.71 | 3.63 | 15.82M |
| October 19, 2026 | 3.76 | 3.71 | 3.71 | 3.83 | 3.68 | 20.67M |
| October 16, 2026 | 3.73 | 3.78 | 3.78 | 3.89 | 3.71 | 29.74M |
| October 15, 2026 | 3.84 | 3.71 | 3.71 | 3.84 | 3.7 | 25.7M |
| October 14, 2026 | 3.86 | 3.85 | 3.85 | 3.9 | 3.82 | 16.5M |
| October 13, 2026 | 3.93 | 3.87 | 3.87 | 3.96 | 3.85 | 20.31M |
| October 12, 2026 | 4.04 | 3.92 | 3.92 | 4.05 | 3.9 | 24.1M |
| October 09, 2026 | 4 | 4.03 | 4.03 | 4.06 | 3.94 | 31.7M |
| October 08, 2026 | 4.01 | 3.99 | 3.99 | 4.08 | 3.97 | 28.2M |
| September 30, 2026 | 4.09 | 4.06 | 4.06 | 4.13 | 3.83 | 58.7M |
| September 29, 2026 | 4.02 | 4.13 | 4.13 | 4.17 | 4 | 33.05M |
| September 28, 2026 | 4 | 4 | 4 | 4.04 | 3.93 | 19.63M |
| September 24, 2026 | 4.08 | 4 | 4 | 4.13 | 3.98 | 31.4M |
| September 23, 2026 | 4.07 | 4.11 | 4.11 | 4.23 | 4.06 | 42.11M |
| September 22, 2026 | 4.08 | 4.07 | 4.07 | 4.14 | 4.03 | 26.25M |
| September 21, 2026 | 3.93 | 4.11 | 4.11 | 4.17 | 3.88 | 45.55M |
| September 18, 2026 | 3.86 | 3.95 | 3.95 | 3.96 | 3.82 | 25.26M |
| September 17, 2026 | 3.8 | 3.86 | 3.86 | 3.87 | 3.78 | 19.06M |
| September 16, 2026 | 3.77 | 3.79 | 3.79 | 3.81 | 3.72 | 13.59M |
| September 15, 2026 | 3.84 | 3.76 | 3.76 | 3.85 | 3.75 | 16.4M |
| September 11, 2026 | 3.98 | 3.88 | 3.88 | 3.98 | 3.85 | 18.37M |
| September 10, 2026 | 3.97 | 3.99 | 3.99 | 4.01 | 3.93 | 16.41M |
| September 09, 2026 | 4.07 | 3.97 | 3.97 | 4.08 | 3.95 | 23.14M |
| September 08, 2026 | 4.02 | 4.09 | 4.09 | 4.1 | 4.01 | 27.14M |
| September 07, 2026 | 4.08 | 4.01 | 4.01 | 4.09 | 3.98 | 28.1M |
| September 04, 2026 | 3.96 | 4.06 | 4.06 | 4.16 | 3.95 | 46.96M |
| September 03, 2026 | 3.88 | 3.97 | 3.97 | 3.99 | 3.84 | 36.91M |
| September 02, 2026 | 3.88 | 3.88 | 3.88 | 3.93 | 3.8 | 29.89M |
| September 01, 2026 | 3.84 | 3.9 | 3.9 | 3.92 | 3.82 | 37.95M |
| August 31, 2026 | 4.16 | 3.86 | 3.86 | 4.18 | 3.84 | 73.15M |
| August 28, 2026 | 3.84 | 4 | 4 | 4.04 | 3.83 | 51.35M |
| August 27, 2026 | 3.83 | 3.85 | 3.85 | 3.89 | 3.8 | 29.26M |
| August 26, 2026 | 3.83 | 3.85 | 3.85 | 3.91 | 3.83 | 29.55M |
| August 25, 2026 | 3.8 | 3.85 | 3.85 | 3.89 | 3.79 | 30.44M |
| August 24, 2026 | 3.83 | 3.81 | 3.81 | 3.89 | 3.76 | 42.65M |
| August 21, 2026 | 3.98 | 3.88 | 3.88 | 4.12 | 3.8 | 91.61M |
| August 20, 2026 | 3.76 | 4.16 | 4.16 | 4.16 | 3.75 | 130.07M |
| August 19, 2026 | 3.72 | 3.78 | 3.78 | 3.81 | 3.69 | 35.08M |
| August 18, 2026 | 3.74 | 3.72 | 3.72 | 3.75 | 3.7 | 13.87M |
| August 17, 2026 | 3.73 | 3.74 | 3.74 | 3.75 | 3.67 | 14.52M |
| August 14, 2026 | 3.8 | 3.73 | 3.73 | 3.8 | 3.72 | 19M |
| August 13, 2026 | 3.88 | 3.78 | 3.78 | 3.88 | 3.76 | 28.19M |
| August 12, 2026 | 3.78 | 3.88 | 3.88 | 3.91 | 3.75 | 36.45M |
| August 11, 2026 | 3.73 | 3.77 | 3.77 | 3.8 | 3.69 | 24.78M |
| August 10, 2026 | 3.64 | 3.72 | 3.72 | 3.75 | 3.63 | 26.08M |
AD
