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 ¥289.11 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥832.55, while ¥1000 invested 1 year ago would be worth ¥798.64. This corresponds to total returns of -71.09%, -16.75%, -20.14%, respectively, with annualized returns of -11.66%, -3.6%, -20.14%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
