Shanghai Foreign Service Holding Group CO.,Ltd. (600662.SS) SHH
4.87
-0.1(-2.01%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.87
-0.1(-2.01%)
Currency In CNY
If you invested ¥1000 in Shanghai Foreign Service Holding Group CO.,Ltd. (600662.SS) 10 years ago, it would be worth ¥499.49 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥630.83, while ¥1000 invested 1 year ago would be worth ¥991.85. This corresponds to total returns of -50.05%, -36.92%, -0.81%, respectively, with annualized returns of -6.71%, -8.8%, -0.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.05 | 4.98 | 4.98 | 5.07 | 4.97 | 18.34M |
| May 06, 2026 | 5.07 | 5.04 | 5.04 | 5.12 | 5.01 | 28.88M |
| April 30, 2026 | 5.06 | 5.07 | 5.07 | 5.1 | 5.03 | 12.17M |
| April 29, 2026 | 5.01 | 5.07 | 5.07 | 5.1 | 4.98 | 12.73M |
| April 28, 2026 | 5.03 | 5 | 5 | 5.06 | 4.96 | 12.8M |
| April 27, 2026 | 5.07 | 5.04 | 5.04 | 5.1 | 4.98 | 16.02M |
| April 24, 2026 | 5.13 | 5.1 | 5.1 | 5.25 | 5.04 | 20.47M |
| April 23, 2026 | 5.12 | 5.14 | 5.14 | 5.15 | 5.06 | 12.78M |
| April 22, 2026 | 5.18 | 5.14 | 5.14 | 5.21 | 5.12 | 11.71M |
| April 21, 2026 | 5.13 | 5.14 | 5.14 | 5.18 | 5.11 | 10.21M |
| April 20, 2026 | 5.12 | 5.13 | 5.13 | 5.17 | 5.09 | 10.16M |
| April 17, 2026 | 5.13 | 5.1 | 5.1 | 5.14 | 5.07 | 10.33M |
| April 16, 2026 | 5.07 | 5.16 | 5.16 | 5.17 | 5.07 | 10.97M |
| April 15, 2026 | 5.11 | 5.07 | 5.07 | 5.11 | 5.06 | 8.77M |
| April 14, 2026 | 5.09 | 5.09 | 5.09 | 5.13 | 5.04 | 8.91M |
| April 13, 2026 | 5.12 | 5.07 | 5.07 | 5.14 | 5.06 | 8.75M |
| April 10, 2026 | 5.13 | 5.12 | 5.12 | 5.18 | 5.09 | 8.48M |
| April 09, 2026 | 5.16 | 5.08 | 5.08 | 5.19 | 5.07 | 11.98M |
| April 08, 2026 | 5.08 | 5.22 | 5.22 | 5.25 | 5.08 | 18.38M |
| April 07, 2026 | 5.01 | 5.01 | 5.01 | 5.03 | 4.95 | 7.28M |
| April 03, 2026 | 5.07 | 4.97 | 4.97 | 5.09 | 4.96 | 9.54M |
| April 02, 2026 | 5.13 | 5.06 | 5.06 | 5.15 | 5.03 | 9.85M |
| April 01, 2026 | 5.11 | 5.14 | 5.14 | 5.16 | 5.09 | 14.53M |
| March 31, 2026 | 5.06 | 5.03 | 5.03 | 5.17 | 5.03 | 10.06M |
| March 30, 2026 | 5 | 5.08 | 5.08 | 5.11 | 4.95 | 15.72M |
| March 27, 2026 | 4.96 | 5.03 | 5.03 | 5.05 | 4.96 | 11.24M |
| March 26, 2026 | 5.05 | 4.99 | 4.99 | 5.1 | 4.98 | 13.28M |
| March 25, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 5.03 | 15.34M |
| March 24, 2026 | 4.96 | 5.05 | 5.05 | 5.05 | 4.89 | 15.8M |
| March 23, 2026 | 5.18 | 4.89 | 4.89 | 5.2 | 4.86 | 23.68M |
| March 20, 2026 | 5.39 | 5.24 | 5.24 | 5.39 | 5.24 | 10.99M |
| March 19, 2026 | 5.39 | 5.35 | 5.35 | 5.42 | 5.33 | 12.02M |
| March 18, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.38 | 13.78M |
| March 17, 2026 | 5.54 | 5.47 | 5.47 | 5.57 | 5.46 | 12.4M |
| March 16, 2026 | 5.49 | 5.53 | 5.53 | 5.53 | 5.45 | 10.76M |
| March 13, 2026 | 5.47 | 5.49 | 5.49 | 5.55 | 5.46 | 15.92M |
| March 12, 2026 | 5.56 | 5.5 | 5.5 | 5.59 | 5.49 | 14.05M |
| March 11, 2026 | 5.6 | 5.57 | 5.57 | 5.61 | 5.53 | 10.05M |
| March 10, 2026 | 5.58 | 5.56 | 5.59 | 5.63 | 5.55 | 8.41M |
| March 09, 2026 | 5.58 | 5.53 | 5.53 | 5.58 | 5.49 | 16.9M |
| March 06, 2026 | 5.51 | 5.62 | 5.62 | 5.65 | 5.49 | 14.8M |
| March 05, 2026 | 5.58 | 5.53 | 5.53 | 5.6 | 5.51 | 12.65M |
| March 04, 2026 | 5.67 | 5.53 | 5.51 | 5.67 | 5.52 | 11.38M |
| March 03, 2026 | 5.71 | 5.61 | 5.61 | 5.8 | 5.6 | 19.84M |
| March 02, 2026 | 5.65 | 5.72 | 5.72 | 5.76 | 5.61 | 19.8M |
| February 27, 2026 | 5.75 | 5.79 | 5.79 | 5.79 | 5.72 | 15.6M |
| February 26, 2026 | 5.88 | 5.75 | 5.75 | 5.9 | 5.73 | 22.85M |
| February 25, 2026 | 5.88 | 5.89 | 5.89 | 5.96 | 5.86 | 20.01M |
| February 24, 2026 | 5.94 | 5.88 | 5.88 | 5.97 | 5.86 | 14.4M |
| February 13, 2026 | 5.97 | 5.85 | 5.85 | 6 | 5.85 | 17.91M |
| February 12, 2026 | 5.94 | 5.95 | 5.95 | 5.99 | 5.88 | 16.35M |
| February 11, 2026 | 5.95 | 5.92 | 5.92 | 6.02 | 5.91 | 14.95M |
| February 10, 2026 | 5.95 | 5.94 | 5.94 | 5.98 | 5.87 | 16.87M |
| February 09, 2026 | 5.95 | 5.94 | 5.94 | 6 | 5.88 | 25.69M |
| February 06, 2026 | 5.94 | 5.89 | 5.89 | 6.02 | 5.89 | 24.55M |
| February 05, 2026 | 5.98 | 5.98 | 5.98 | 6.04 | 5.96 | 19.33M |