Shanghai Foreign Service Holding Group Co., Ltd. (600662.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600662.SS Historical Return
If you invested ¥1000 in Shanghai Foreign Service Holding Group CO.,Ltd. (600662.SS) 10 years ago, it would be worth ¥435.28 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥653.24, while ¥1000 invested 1 year ago would be worth ¥831.5. This corresponds to total returns of -56.47%, -34.68%, -16.85%, respectively, with annualized returns of -7.98%, -8.16%, -16.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600662.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.46 | 4.54 | 4.54 | 4.6 | 4.46 | 17.03M |
| July 30, 2026 | 4.42 | 4.5 | 4.5 | 4.53 | 4.4 | 17.5M |
| July 29, 2026 | 4.32 | 4.42 | 4.42 | 4.43 | 4.3 | 17.14M |
| July 28, 2026 | 4.27 | 4.33 | 4.33 | 4.33 | 4.24 | 14.62M |
| July 27, 2026 | 4.2 | 4.28 | 4.28 | 4.3 | 4.18 | 14.8M |
| July 24, 2026 | 4.25 | 4.19 | 4.19 | 4.29 | 4.19 | 18.16M |
| July 23, 2026 | 4.2 | 4.25 | 4.25 | 4.25 | 4.15 | 12.77M |
| July 22, 2026 | 4.17 | 4.19 | 4.19 | 4.21 | 4.12 | 16.96M |
| July 21, 2026 | 4.21 | 4.19 | 4.19 | 4.31 | 4.18 | 19M |
| July 20, 2026 | 4.2 | 4.23 | 4.23 | 4.27 | 4.15 | 16.27M |
| July 17, 2026 | 4.28 | 4.17 | 4.17 | 4.36 | 4.16 | 14.59M |
| July 16, 2026 | 4.29 | 4.29 | 4.29 | 4.32 | 4.22 | 12.84M |
| July 15, 2026 | 4.13 | 4.24 | 4.24 | 4.26 | 4.11 | 13.79M |
| July 14, 2026 | 4.08 | 4.15 | 4.15 | 4.17 | 4.07 | 14.03M |
| July 13, 2026 | 4.15 | 4.1 | 4.1 | 4.18 | 4.07 | 14.41M |
| July 10, 2026 | 4.06 | 4.15 | 4.15 | 4.2 | 4.01 | 17.13M |
| July 09, 2026 | 4.11 | 4.07 | 4.07 | 4.12 | 4.03 | 13.27M |
| July 08, 2026 | 4.06 | 4.12 | 4.12 | 4.13 | 4.01 | 13.49M |
| July 07, 2026 | 4.16 | 4.05 | 4.05 | 4.17 | 4.03 | 10.57M |
| July 06, 2026 | 4.15 | 4.16 | 4.16 | 4.2 | 4.1 | 12.67M |
| July 03, 2026 | 4.15 | 4.14 | 4.14 | 4.19 | 4.1 | 11.03M |
| July 02, 2026 | 4.09 | 4.11 | 4.11 | 4.2 | 4.07 | 15.61M |
| July 01, 2026 | 4.05 | 4.1 | 4.1 | 4.15 | 4.01 | 16.11M |
| June 30, 2026 | 4.03 | 4.03 | 4.03 | 4.08 | 3.97 | 12.26M |
| June 29, 2026 | 4 | 4.03 | 4.03 | 4.08 | 3.9 | 16.38M |
| June 26, 2026 | 4.09 | 4.01 | 4.01 | 4.09 | 3.99 | 11.83M |
| June 25, 2026 | 4.08 | 4.07 | 4.07 | 4.13 | 4.02 | 13.91M |
| June 24, 2026 | 4.2 | 4.1 | 4.1 | 4.21 | 4.07 | 12.73M |
| June 23, 2026 | 4.14 | 4.2 | 4.2 | 4.29 | 4.13 | 14.51M |
| June 22, 2026 | 4.19 | 4.16 | 4.16 | 4.2 | 4.03 | 25.8M |
| June 18, 2026 | 4.35 | 4.22 | 4.22 | 4.46 | 4.2 | 27.06M |
| June 17, 2026 | 4.24 | 4.24 | 4.24 | 4.25 | 4.19 | 8.64M |
| June 16, 2026 | 4.3 | 4.25 | 4.25 | 4.32 | 4.2 | 11.52M |
| June 15, 2026 | 4.28 | 4.3 | 4.3 | 4.37 | 4.24 | 12.18M |
| June 12, 2026 | 4.2 | 4.28 | 4.28 | 4.31 | 4.17 | 15.26M |
| June 11, 2026 | 4.32 | 4.17 | 4.17 | 4.33 | 4.15 | 13.43M |
| June 10, 2026 | 4.24 | 4.34 | 4.34 | 4.35 | 4.22 | 15.18M |
| June 09, 2026 | 4.29 | 4.25 | 4.25 | 4.31 | 4.2 | 11.41M |
| June 08, 2026 | 4.34 | 4.3 | 4.3 | 4.36 | 4.23 | 15.75M |
| June 05, 2026 | 4.36 | 4.38 | 4.38 | 4.42 | 4.35 | 10.75M |
| June 04, 2026 | 4.4 | 4.35 | 4.35 | 4.45 | 4.32 | 11.41M |
| June 03, 2026 | 4.49 | 4.42 | 4.42 | 4.5 | 4.4 | 10.8M |
| June 02, 2026 | 4.62 | 4.5 | 4.5 | 4.64 | 4.48 | 14.88M |
| June 01, 2026 | 4.5 | 4.59 | 4.59 | 4.6 | 4.43 | 18.06M |
| May 29, 2026 | 4.47 | 4.48 | 4.48 | 4.56 | 4.45 | 16.97M |
| May 28, 2026 | 4.48 | 4.46 | 4.46 | 4.51 | 4.41 | 10.57M |
| May 27, 2026 | 4.59 | 4.49 | 4.49 | 4.62 | 4.47 | 10.47M |
| May 26, 2026 | 4.57 | 4.58 | 4.58 | 4.62 | 4.53 | 9.98M |
| May 25, 2026 | 4.65 | 4.59 | 4.59 | 4.68 | 4.56 | 8.73M |
| May 22, 2026 | 4.63 | 4.61 | 4.61 | 4.65 | 4.56 | 9.85M |
| May 21, 2026 | 4.7 | 4.6 | 4.6 | 4.76 | 4.6 | 12.67M |
| May 20, 2026 | 4.77 | 4.67 | 4.67 | 4.78 | 4.65 | 11.36M |
| May 19, 2026 | 4.72 | 4.78 | 4.78 | 4.79 | 4.71 | 10.64M |
| May 18, 2026 | 4.82 | 4.72 | 4.72 | 4.83 | 4.68 | 18.48M |
| May 15, 2026 | 4.89 | 4.82 | 4.82 | 4.91 | 4.81 | 13.6M |
| May 14, 2026 | 4.96 | 4.87 | 4.87 | 4.97 | 4.87 | 14.1M |
| May 13, 2026 | 4.95 | 4.97 | 4.97 | 4.98 | 4.91 | 15.73M |
| May 12, 2026 | 5.04 | 4.96 | 4.96 | 5.06 | 4.96 | 15.17M |
| May 11, 2026 | 5.05 | 5.04 | 5.04 | 5.07 | 4.99 | 14.84M |
| May 08, 2026 | 4.98 | 5.05 | 5.05 | 5.08 | 4.97 | 14.61M |
AD
