China Security Co., Ltd. (600654.SS) SHH

Currency In CNY

600654.SS Historical Return

If you invested ¥1000 in China Security Co., Ltd. (600654.SS) 10 years ago, it would be worth ¥141.65 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 ¥1,461.54, while ¥1000 invested 1 year ago would be worth ¥764.08. This corresponds to total returns of -85.83%, 46.15%, -23.59%, respectively, with annualized returns of -17.74%, 7.89%, -23.59%.

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

600654.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2.84	2.85	2.85	2.86	2.79	30.9M
August 20, 2026	2.8	2.85	2.85	2.87	2.8	36.9M
August 19, 2026	2.89	2.8	2.8	2.92	2.79	56.26M
August 18, 2026	2.93	2.91	2.91	2.97	2.88	54.35M
August 17, 2026	2.92	2.95	2.95	2.96	2.87	45.99M
August 14, 2026	2.96	2.93	2.93	2.98	2.87	62.62M
August 13, 2026	3.03	2.95	2.95	3.08	2.95	72.05M
August 12, 2026	2.98	3.03	3.03	3.06	2.97	67.21M
August 11, 2026	2.95	3.01	3.01	3.04	2.93	86.72M
August 10, 2026	2.91	2.97	2.97	2.99	2.85	99.53M
August 07, 2026	3.1	2.99	2.99	3.23	2.91	158.33M
August 06, 2026	2.97	2.97	2.97	3	2.91	68.61M
August 05, 2026	2.97	2.98	2.98	3.02	2.94	69.88M
August 04, 2026	2.95	2.96	2.96	3	2.95	65.76M
August 03, 2026	2.88	2.93	2.93	2.93	2.87	50.48M
July 31, 2026	2.84	2.89	2.89	2.92	2.83	84.01M
July 30, 2026	2.87	2.81	2.81	2.98	2.8	93.96M
July 29, 2026	2.86	2.9	2.9	2.91	2.82	77.95M
July 28, 2026	2.8	2.88	2.88	2.89	2.76	97.36M
July 27, 2026	2.79	2.82	2.82	2.83	2.74	73.45M
July 24, 2026	2.76	2.79	2.79	2.81	2.7	80.31M
July 23, 2026	2.76	2.81	2.81	2.84	2.76	89.37M
July 22, 2026	2.66	2.82	2.82	2.94	2.64	153.34M
July 21, 2026	2.59	2.68	2.68	2.68	2.54	75.78M
July 20, 2026	2.55	2.59	2.59	2.65	2.53	63.75M
July 17, 2026	2.66	2.55	2.55	2.71	2.52	62.71M
July 16, 2026	2.62	2.67	2.67	2.72	2.59	59.39M
July 15, 2026	2.55	2.65	2.65	2.65	2.55	65.01M
July 14, 2026	2.51	2.56	2.56	2.58	2.46	51.39M
July 13, 2026	2.66	2.53	2.53	2.69	2.5	75.56M
July 10, 2026	2.56	2.67	2.67	2.74	2.55	74.81M
July 09, 2026	2.62	2.6	2.6	2.64	2.52	55.68M
July 08, 2026	2.57	2.61	2.61	2.63	2.52	50.46M
July 07, 2026	2.65	2.57	2.57	2.67	2.56	41.35M
July 06, 2026	2.69	2.67	2.67	2.75	2.65	41.35M
July 03, 2026	2.69	2.72	2.72	2.75	2.67	51.61M
July 02, 2026	2.74	2.7	2.7	2.89	2.69	72.05M
July 01, 2026	2.65	2.75	2.75	2.78	2.65	64.11M
June 30, 2026	2.63	2.66	2.66	2.68	2.59	56.79M
June 29, 2026	2.6	2.6	2.6	2.63	2.53	56.39M
June 26, 2026	2.68	2.61	2.61	2.72	2.61	58.27M
June 25, 2026	2.77	2.71	2.71	2.8	2.69	52.81M
June 24, 2026	2.89	2.76	2.76	2.89	2.72	75.45M
June 23, 2026	2.85	2.89	2.89	2.94	2.83	65.78M
June 22, 2026	2.86	2.87	2.87	2.87	2.76	60.99M
June 18, 2026	2.89	2.86	2.86	2.92	2.84	46.06M
June 17, 2026	2.95	2.9	2.9	2.96	2.87	41.99M
June 16, 2026	2.92	2.95	2.95	2.97	2.85	52.68M
June 15, 2026	2.89	2.93	2.93	3	2.88	55.12M
June 12, 2026	2.88	2.87	2.87	2.93	2.83	69.93M
June 11, 2026	3	2.85	2.85	3.01	2.83	84.9M
June 10, 2026	3.02	3.04	3.04	3.09	2.97	62.93M
June 09, 2026	3.05	3.05	3.05	3.08	3.01	52.71M
June 08, 2026	3.12	3.02	3.02	3.17	2.99	76.8M
June 05, 2026	3.18	3.18	3.18	3.23	3.11	63.99M
June 04, 2026	3.21	3.18	3.18	3.28	3.15	59.2M
June 03, 2026	3.22	3.24	3.24	3.29	3.21	50.54M
June 02, 2026	3.35	3.24	3.24	3.36	3.19	63.53M
June 01, 2026	3.29	3.33	3.33	3.36	3.25	63.23M
May 29, 2026	3.42	3.28	3.28	3.43	3.26	74.08M