Shanghai Chengtou Holding Co.,Ltd (600649.SS) SHH

3.89

-0.08999998(-2.26%)

Updated at June 02 03:00PM

Currency In CNY

600649.SS Historical Return

If you invested ¥1000 in Shanghai Chengtou Holding Co.,Ltd (600649.SS) 10 years ago, it would be worth ¥309.71 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 ¥892.2, while ¥1000 invested 1 year ago would be worth ¥935.1. This corresponds to total returns of -69.03%, -10.78%, -6.49%, respectively, with annualized returns of -11.05%, -2.25%, -6.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600649.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	4.02	3.89	3.89	4.03	3.83	34.1M
June 01, 2026	3.88	3.98	3.98	4.02	3.85	25.01M
May 29, 2026	3.83	3.92	3.92	4.04	3.83	32.29M
May 28, 2026	3.84	3.81	3.81	3.89	3.76	14.55M
May 27, 2026	3.93	3.84	3.84	3.93	3.8	15.07M
May 26, 2026	3.88	3.92	3.92	3.94	3.86	19.48M
May 25, 2026	3.83	3.89	3.89	3.9	3.81	16.46M
May 22, 2026	3.88	3.83	3.83	3.89	3.81	14.76M
May 21, 2026	3.97	3.85	3.85	3.99	3.84	23.62M
May 20, 2026	4.04	3.96	3.96	4.05	3.94	19.26M
May 19, 2026	4.03	4.06	4.06	4.08	4.01	15.71M
May 18, 2026	4.1	4.01	4.01	4.11	3.99	23.74M
May 15, 2026	4.21	4.11	4.11	4.22	4.08	28.78M
May 14, 2026	4.35	4.21	4.21	4.36	4.2	27.88M
May 13, 2026	4.4	4.33	4.33	4.41	4.31	28.52M
May 12, 2026	4.4	4.41	4.41	4.49	4.31	41.02M
May 11, 2026	4.36	4.4	4.4	4.47	4.34	39.38M
May 08, 2026	4.25	4.35	4.35	4.37	4.25	32.05M
May 07, 2026	4.3	4.27	4.27	4.32	4.25	23.53M
May 06, 2026	4.29	4.3	4.3	4.34	4.24	33.71M
April 30, 2026	4.24	4.27	4.27	4.31	4.19	29.85M
April 29, 2026	4.2	4.27	4.27	4.29	4.18	25.01M
April 28, 2026	4.15	4.18	4.18	4.21	4.14	18.48M
April 27, 2026	4.15	4.16	4.16	4.18	4.11	20.5M
April 24, 2026	4.24	4.16	4.16	4.24	4.13	26.84M
April 23, 2026	4.28	4.24	4.24	4.3	4.22	26.08M
April 22, 2026	4.3	4.29	4.29	4.31	4.25	18.26M
April 21, 2026	4.33	4.3	4.3	4.35	4.27	21.6M
April 20, 2026	4.39	4.33	4.33	4.4	4.31	32.81M
April 17, 2026	4.42	4.42	4.42	4.48	4.4	35.99M
April 16, 2026	4.34	4.39	4.39	4.41	4.34	28.82M
April 15, 2026	4.39	4.34	4.34	4.41	4.33	26.84M
April 14, 2026	4.3	4.4	4.4	4.41	4.3	45.08M
April 13, 2026	4.25	4.3	4.3	4.31	4.23	29.41M
April 10, 2026	4.27	4.26	4.26	4.33	4.25	23.17M
April 09, 2026	4.32	4.24	4.24	4.32	4.24	24.26M
April 08, 2026	4.28	4.34	4.34	4.36	4.27	33.12M
April 07, 2026	4.25	4.22	4.22	4.29	4.21	21.64M
April 03, 2026	4.35	4.26	4.26	4.37	4.25	22.68M
April 02, 2026	4.43	4.35	4.35	4.43	4.27	46.53M
April 01, 2026	4.48	4.48	4.48	4.52	4.42	26.82M
March 31, 2026	4.48	4.43	4.43	4.57	4.42	26.33M
March 30, 2026	4.48	4.5	4.5	4.51	4.34	37.98M
March 27, 2026	4.48	4.55	4.55	4.71	4.46	44.43M
March 26, 2026	4.49	4.5	4.5	4.57	4.48	26.33M
March 25, 2026	4.45	4.51	4.51	4.54	4.43	29.47M
March 24, 2026	4.41	4.45	4.45	4.46	4.34	29.25M
March 23, 2026	4.48	4.36	4.36	4.53	4.33	51.99M
March 20, 2026	4.63	4.54	4.54	4.68	4.53	34.36M
March 19, 2026	4.73	4.61	4.61	4.77	4.58	47.77M
March 18, 2026	4.96	4.78	4.78	4.97	4.76	66.1M
March 17, 2026	4.96	5	5	5.15	4.95	86.14M
March 16, 2026	4.9	4.94	4.94	5.07	4.89	50.83M
March 13, 2026	4.84	4.88	4.88	5.01	4.83	51.41M
March 12, 2026	4.83	4.85	4.85	4.89	4.8	34.62M
March 11, 2026	4.81	4.84	4.84	4.87	4.72	49.28M
March 10, 2026	4.86	4.82	4.8	4.89	4.8	21.93M
March 09, 2026	4.79	4.84	4.84	4.85	4.72	44.07M
March 06, 2026	4.74	4.83	4.83	4.85	4.72	46.42M
March 05, 2026	4.8	4.76	4.76	4.82	4.72	40.6M