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

4.33

-0.08(-1.81%)

Updated at May 13 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 ¥377.51 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥984.09, while ¥1000 invested 1 year ago would be worth ¥1,004.64. This corresponds to total returns of -62.25%, -1.59%, 0.46%, respectively, with annualized returns of -9.28%, -0.32%, 0.46%.

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
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
March 04, 2026	4.75	4.7	4.75	4.85	4.69	33.82M
March 03, 2026	4.99	4.79	4.79	5.02	4.78	73.22M
March 02, 2026	5.07	4.98	4.98	5.08	4.93	78.22M
February 27, 2026	5.24	5.17	5.17	5.29	5.15	96.21M
February 26, 2026	5.65	5.29	5.29	5.77	5.23	185.75M
February 25, 2026	5.22	5.63	5.63	5.63	5.22	99.37M
February 24, 2026	5.19	5.12	5.12	5.24	5.09	52.07M
February 13, 2026	5.27	5.13	5.13	5.32	5.11	53.42M
February 12, 2026	5.29	5.28	5.28	5.43	5.26	50.25M
February 11, 2026	5.31	5.28	5.28	5.36	5.25	41.52M
February 10, 2026	5.46	5.32	5.32	5.46	5.29	54.26M
February 09, 2026	5.51	5.47	5.47	5.59	5.4	75.01M
February 06, 2026	5.58	5.48	5.48	5.68	5.48	70.21M
February 05, 2026	5.52	5.64	5.64	5.78	5.46	106.5M
February 04, 2026	5.15	5.55	5.55	5.65	5.09	144.33M