Shanghai Industrial Development Co.,Ltd (600748.SS) SHH
4.47
-0.09(-1.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600748.SS Historical Return
If you invested ¥1000 in Shanghai Industrial Development Co.,Ltd (600748.SS) 10 years ago, it would be worth ¥645.95 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥993.33, while ¥1000 invested 1 year ago would be worth ¥1,410.09. This corresponds to total returns of -35.4%, -0.67%, 41.01%, respectively, with annualized returns of -4.27%, -0.13%, 41.01%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600748.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.6 | 4.47 | 4.47 | 4.6 | 4.4 | 20.67M |
| June 01, 2026 | 4.57 | 4.56 | 4.56 | 4.67 | 4.41 | 29.63M |
| May 29, 2026 | 4.66 | 4.7 | 4.7 | 5.04 | 4.62 | 50.06M |
| May 28, 2026 | 4.65 | 4.58 | 4.58 | 4.67 | 4.48 | 16.61M |
| May 27, 2026 | 4.93 | 4.65 | 4.65 | 4.93 | 4.55 | 23.01M |
| May 26, 2026 | 5.03 | 4.93 | 4.93 | 5.03 | 4.83 | 19.11M |
| May 25, 2026 | 5 | 5.04 | 5.04 | 5.19 | 4.99 | 20.56M |
| May 22, 2026 | 4.88 | 4.97 | 4.97 | 5.05 | 4.82 | 22.71M |
| May 21, 2026 | 5.15 | 4.89 | 4.89 | 5.33 | 4.88 | 38.53M |
| May 20, 2026 | 5.16 | 5.15 | 5.15 | 5.28 | 5.11 | 18.18M |
| May 19, 2026 | 5.32 | 5.23 | 5.23 | 5.33 | 5.11 | 22.02M |
| May 18, 2026 | 5.1 | 5.24 | 5.24 | 5.3 | 4.95 | 32.19M |
| May 15, 2026 | 5.53 | 5.17 | 5.17 | 5.64 | 5.1 | 51.23M |
| May 14, 2026 | 5.77 | 5.61 | 5.61 | 5.89 | 5.58 | 38.31M |
| May 13, 2026 | 5.85 | 5.76 | 5.76 | 6.05 | 5.71 | 54.88M |
| May 12, 2026 | 6.22 | 5.88 | 5.88 | 6.27 | 5.76 | 101.52M |
| May 11, 2026 | 5.71 | 6.03 | 6.03 | 6.03 | 5.71 | 39.67M |
| May 08, 2026 | 4.97 | 5.48 | 5.48 | 5.48 | 4.95 | 42.5M |
| May 07, 2026 | 5.06 | 4.98 | 4.98 | 5.08 | 4.95 | 19.35M |
| May 06, 2026 | 5.3 | 5.05 | 5.05 | 5.31 | 4.99 | 29.97M |
| April 30, 2026 | 5.48 | 5.3 | 5.3 | 5.5 | 5.16 | 27.73M |
| April 29, 2026 | 5.38 | 5.47 | 5.47 | 5.52 | 5.38 | 17.56M |
| April 28, 2026 | 5.45 | 5.42 | 5.42 | 5.46 | 5.35 | 15M |
| April 27, 2026 | 5.39 | 5.4 | 5.4 | 5.43 | 5.29 | 14.3M |
| April 24, 2026 | 5.45 | 5.43 | 5.43 | 5.52 | 5.35 | 16.72M |
| April 23, 2026 | 5.41 | 5.48 | 5.48 | 5.72 | 5.37 | 33.04M |
| April 22, 2026 | 5.45 | 5.42 | 5.42 | 5.55 | 5.39 | 18.75M |
| April 21, 2026 | 5.44 | 5.45 | 5.45 | 5.47 | 5.32 | 14.94M |
| April 20, 2026 | 5.41 | 5.44 | 5.44 | 5.53 | 5.38 | 22.4M |
| April 17, 2026 | 5.37 | 5.37 | 5.37 | 5.41 | 5.25 | 17.31M |
| April 16, 2026 | 5.5 | 5.38 | 5.38 | 5.54 | 5.33 | 25M |
| April 15, 2026 | 5.4 | 5.41 | 5.41 | 5.49 | 5.26 | 35.04M |
| April 14, 2026 | 5.11 | 5.28 | 5.28 | 5.33 | 5.11 | 23.78M |
| April 13, 2026 | 5.13 | 5.14 | 5.14 | 5.2 | 5.1 | 13.22M |
| April 10, 2026 | 5.02 | 5.16 | 5.16 | 5.23 | 5 | 19.8M |
| April 09, 2026 | 5 | 5.01 | 5.01 | 5.05 | 4.89 | 15.94M |
| April 08, 2026 | 4.86 | 5.03 | 5.03 | 5.18 | 4.8 | 24.2M |
| April 07, 2026 | 4.69 | 4.75 | 4.75 | 4.77 | 4.62 | 14.14M |
| April 03, 2026 | 4.88 | 4.69 | 4.69 | 4.93 | 4.67 | 16.8M |
| April 02, 2026 | 5.06 | 4.88 | 4.88 | 5.07 | 4.85 | 20.61M |
| April 01, 2026 | 5.22 | 5.1 | 5.1 | 5.23 | 5.05 | 23.07M |
| March 31, 2026 | 5.26 | 5.1 | 5.1 | 5.46 | 5.09 | 35.14M |
| March 30, 2026 | 5.36 | 5.22 | 5.22 | 5.51 | 5.18 | 49.37M |
| March 27, 2026 | 4.86 | 5.37 | 5.37 | 5.37 | 4.82 | 36.71M |
| March 26, 2026 | 4.87 | 4.88 | 4.88 | 4.99 | 4.84 | 10.5M |
| March 25, 2026 | 4.8 | 4.86 | 4.86 | 4.91 | 4.76 | 12.35M |
| March 24, 2026 | 4.69 | 4.8 | 4.8 | 4.81 | 4.65 | 18.97M |
| March 23, 2026 | 4.81 | 4.6 | 4.6 | 4.82 | 4.54 | 21.36M |
| March 20, 2026 | 4.92 | 4.85 | 4.85 | 5.01 | 4.84 | 11.88M |
| March 19, 2026 | 5.02 | 4.94 | 4.94 | 5.07 | 4.93 | 12.82M |
| March 18, 2026 | 5.06 | 5.07 | 5.07 | 5.09 | 4.99 | 11.38M |
| March 17, 2026 | 5.04 | 5.09 | 5.09 | 5.2 | 5.03 | 15.7M |
| March 16, 2026 | 5.03 | 5.07 | 5.07 | 5.09 | 4.97 | 11.79M |
| March 13, 2026 | 5.06 | 5.03 | 5.03 | 5.16 | 5.02 | 13.93M |
| March 12, 2026 | 5.01 | 5.04 | 5.04 | 5.07 | 4.98 | 11.75M |
| March 11, 2026 | 5.06 | 5.01 | 5.01 | 5.07 | 4.97 | 9.52M |
| March 10, 2026 | 4.99 | 5.03 | 5.06 | 5.06 | 4.99 | 5.13M |
| March 09, 2026 | 5.01 | 4.98 | 4.98 | 5.03 | 4.91 | 12.28M |
| March 06, 2026 | 5.02 | 5.06 | 5.06 | 5.08 | 4.96 | 12.49M |
| March 05, 2026 | 4.97 | 4.99 | 4.99 | 5.05 | 4.94 | 15.16M |
