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 ¥317.77 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥977.33, while ¥1000 invested 1 year ago would be worth ¥818.57. This corresponds to total returns of -68.22%, -2.27%, -18.14%, respectively, with annualized returns of -10.83%, -0.46%, -18.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 3.68 | 3.63 | 3.63 | 3.7 | 3.58 | 21.44M |
| August 06, 2026 | 3.7 | 3.7 | 3.7 | 3.73 | 3.65 | 14.21M |
| August 05, 2026 | 3.72 | 3.72 | 3.72 | 3.76 | 3.7 | 13.69M |
| August 04, 2026 | 3.79 | 3.72 | 3.72 | 3.81 | 3.72 | 15.67M |
| August 03, 2026 | 3.72 | 3.79 | 3.79 | 3.8 | 3.71 | 14.76M |
| July 31, 2026 | 3.7 | 3.72 | 3.72 | 3.76 | 3.7 | 16.84M |
| July 30, 2026 | 3.67 | 3.73 | 3.73 | 3.77 | 3.67 | 24.43M |
| July 29, 2026 | 3.62 | 3.69 | 3.69 | 3.72 | 3.61 | 17.61M |
| July 28, 2026 | 3.58 | 3.63 | 3.63 | 3.64 | 3.55 | 14.97M |
| July 27, 2026 | 3.53 | 3.59 | 3.59 | 3.62 | 3.49 | 16.56M |
| July 24, 2026 | 3.6 | 3.52 | 3.52 | 3.65 | 3.51 | 15.84M |
| July 23, 2026 | 3.61 | 3.62 | 3.62 | 3.65 | 3.58 | 14.56M |
| July 22, 2026 | 3.6 | 3.61 | 3.61 | 3.63 | 3.55 | 18.95M |
| July 21, 2026 | 3.63 | 3.61 | 3.61 | 3.69 | 3.6 | 19.81M |
| July 20, 2026 | 3.6 | 3.63 | 3.63 | 3.69 | 3.58 | 19.76M |
| July 17, 2026 | 3.69 | 3.6 | 3.6 | 3.76 | 3.6 | 23.39M |
| July 16, 2026 | 3.66 | 3.69 | 3.69 | 3.71 | 3.62 | 21.61M |
| July 15, 2026 | 3.55 | 3.65 | 3.65 | 3.66 | 3.53 | 19.4M |
| July 14, 2026 | 3.52 | 3.56 | 3.56 | 3.59 | 3.5 | 16.51M |
| July 13, 2026 | 3.53 | 3.51 | 3.51 | 3.58 | 3.49 | 18.6M |
| July 10, 2026 | 3.47 | 3.57 | 3.57 | 3.63 | 3.4 | 26.34M |
| July 09, 2026 | 3.51 | 3.47 | 3.47 | 3.55 | 3.44 | 18.05M |
| July 08, 2026 | 3.52 | 3.53 | 3.53 | 3.58 | 3.49 | 14.05M |
| July 07, 2026 | 3.62 | 3.54 | 3.54 | 3.63 | 3.52 | 13.56M |
| July 06, 2026 | 3.59 | 3.63 | 3.63 | 3.63 | 3.54 | 18.98M |
| July 03, 2026 | 3.55 | 3.58 | 3.58 | 3.61 | 3.54 | 15.98M |
| July 02, 2026 | 3.56 | 3.55 | 3.55 | 3.62 | 3.49 | 19.65M |
| July 01, 2026 | 3.44 | 3.54 | 3.54 | 3.6 | 3.43 | 21.95M |
| June 30, 2026 | 3.48 | 3.45 | 3.45 | 3.48 | 3.39 | 13.98M |
| June 29, 2026 | 3.47 | 3.47 | 3.47 | 3.51 | 3.37 | 18.39M |
| June 26, 2026 | 3.5 | 3.48 | 3.48 | 3.55 | 3.46 | 18.15M |
| June 25, 2026 | 3.48 | 3.5 | 3.5 | 3.54 | 3.44 | 16.09M |
| June 24, 2026 | 3.63 | 3.49 | 3.49 | 3.64 | 3.48 | 21.11M |
| June 23, 2026 | 3.57 | 3.62 | 3.62 | 3.68 | 3.56 | 16.56M |
| June 22, 2026 | 3.56 | 3.58 | 3.58 | 3.6 | 3.46 | 19.21M |
| June 18, 2026 | 3.63 | 3.58 | 3.58 | 3.66 | 3.55 | 18.27M |
| June 17, 2026 | 3.61 | 3.58 | 3.58 | 3.62 | 3.55 | 14.84M |
| June 16, 2026 | 3.68 | 3.62 | 3.62 | 3.68 | 3.61 | 13.79M |
| June 15, 2026 | 3.7 | 3.69 | 3.69 | 3.75 | 3.65 | 16.84M |
| June 12, 2026 | 3.64 | 3.69 | 3.69 | 3.71 | 3.63 | 15.3M |
| June 11, 2026 | 3.64 | 3.64 | 3.64 | 3.68 | 3.6 | 12.87M |
| June 10, 2026 | 3.6 | 3.66 | 3.66 | 3.67 | 3.56 | 20.86M |
| June 09, 2026 | 3.64 | 3.61 | 3.61 | 3.65 | 3.55 | 19.81M |
| June 08, 2026 | 3.68 | 3.64 | 3.64 | 3.78 | 3.58 | 28.11M |
| June 05, 2026 | 3.74 | 3.75 | 3.75 | 3.83 | 3.74 | 17.27M |
| June 04, 2026 | 3.76 | 3.74 | 3.74 | 3.84 | 3.72 | 17.72M |
| June 03, 2026 | 3.88 | 3.77 | 3.77 | 3.89 | 3.75 | 25.62M |
| 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 |
AD
