Xiamen ITG Group Corp.,Ltd (600755.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600755.SS Historical Return
If you invested ¥1000 in Xiamen ITG Group Corp.,Ltd (600755.SS) 10 years ago, it would be worth ¥910.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥953.02, while ¥1000 invested 1 year ago would be worth ¥923.58. This corresponds to total returns of -8.97%, -4.7%, -7.64%, respectively, with annualized returns of -0.94%, -0.96%, -7.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600755.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.7 | 5.68 | 5.68 | 5.73 | 5.65 | 16.94M |
| September 29, 2026 | 5.71 | 5.69 | 5.69 | 5.78 | 5.67 | 23.93M |
| September 28, 2026 | 5.84 | 5.76 | 5.76 | 5.85 | 5.65 | 50.54M |
| September 24, 2026 | 5.78 | 6.02 | 6.02 | 6.02 | 5.77 | 53.93M |
| September 23, 2026 | 5.81 | 5.8 | 5.8 | 5.9 | 5.74 | 21.27M |
| September 22, 2026 | 5.63 | 5.81 | 5.81 | 5.94 | 5.63 | 42.71M |
| September 21, 2026 | 5.6 | 5.65 | 5.65 | 5.66 | 5.57 | 14.19M |
| September 18, 2026 | 5.53 | 5.6 | 5.6 | 5.64 | 5.52 | 15.6M |
| September 17, 2026 | 5.53 | 5.51 | 5.51 | 5.58 | 5.49 | 13.45M |
| September 16, 2026 | 5.54 | 5.58 | 5.58 | 5.62 | 5.5 | 14.89M |
| September 15, 2026 | 5.62 | 5.54 | 5.54 | 5.64 | 5.53 | 11.9M |
| September 11, 2026 | 5.78 | 5.68 | 5.68 | 5.79 | 5.63 | 19.34M |
| September 10, 2026 | 5.79 | 5.78 | 5.78 | 5.83 | 5.75 | 11.41M |
| September 09, 2026 | 5.83 | 5.8 | 5.8 | 5.84 | 5.78 | 11.82M |
| September 08, 2026 | 5.78 | 5.83 | 5.83 | 5.84 | 5.77 | 16.55M |
| September 07, 2026 | 5.78 | 5.79 | 5.79 | 5.82 | 5.75 | 16.54M |
| September 04, 2026 | 5.69 | 5.77 | 5.77 | 5.83 | 5.69 | 22.42M |
| September 03, 2026 | 5.65 | 5.69 | 5.69 | 5.76 | 5.65 | 16.18M |
| September 02, 2026 | 5.74 | 5.64 | 5.64 | 5.78 | 5.64 | 19.86M |
| September 01, 2026 | 5.69 | 5.76 | 5.76 | 5.81 | 5.68 | 20.61M |
| August 31, 2026 | 5.73 | 5.69 | 5.69 | 5.74 | 5.65 | 19.16M |
| August 28, 2026 | 5.73 | 5.74 | 5.74 | 5.76 | 5.69 | 13.55M |
| August 27, 2026 | 5.78 | 5.72 | 5.72 | 5.78 | 5.66 | 17.96M |
| August 26, 2026 | 5.74 | 5.78 | 5.78 | 5.8 | 5.72 | 15.02M |
| August 25, 2026 | 5.66 | 5.79 | 5.79 | 5.8 | 5.66 | 13.06M |
| August 24, 2026 | 5.64 | 5.68 | 5.68 | 5.69 | 5.63 | 11.5M |
| August 21, 2026 | 5.67 | 5.65 | 5.65 | 5.68 | 5.61 | 7.18M |
| August 20, 2026 | 5.62 | 5.68 | 5.68 | 5.69 | 5.61 | 9.94M |
| August 19, 2026 | 5.64 | 5.61 | 5.61 | 5.67 | 5.61 | 10.64M |
| August 18, 2026 | 5.7 | 5.65 | 5.65 | 5.76 | 5.64 | 13.99M |
| August 17, 2026 | 5.68 | 5.69 | 5.69 | 5.73 | 5.61 | 11.04M |
| August 14, 2026 | 5.71 | 5.67 | 5.67 | 5.71 | 5.65 | 8.89M |
| August 13, 2026 | 5.78 | 5.69 | 5.69 | 5.78 | 5.69 | 11.43M |
| August 12, 2026 | 5.75 | 5.78 | 5.78 | 5.79 | 5.73 | 8.52M |
| August 11, 2026 | 5.75 | 5.75 | 5.75 | 5.79 | 5.72 | 8.14M |
| August 10, 2026 | 5.73 | 5.77 | 5.77 | 5.79 | 5.71 | 12.24M |
| August 07, 2026 | 5.73 | 5.73 | 5.73 | 5.74 | 5.67 | 12.39M |
| August 06, 2026 | 5.78 | 5.72 | 5.72 | 5.78 | 5.67 | 18.27M |
| August 05, 2026 | 5.81 | 5.77 | 5.77 | 5.82 | 5.76 | 13.29M |
| August 04, 2026 | 5.94 | 5.81 | 5.81 | 5.95 | 5.8 | 19.38M |
| August 03, 2026 | 5.89 | 5.94 | 5.94 | 5.95 | 5.88 | 16.01M |
| July 31, 2026 | 5.88 | 5.9 | 5.9 | 5.91 | 5.82 | 14.11M |
| July 30, 2026 | 5.82 | 5.86 | 5.86 | 5.9 | 5.82 | 15.64M |
| July 29, 2026 | 5.77 | 5.83 | 5.83 | 5.85 | 5.74 | 16.09M |
| July 28, 2026 | 5.73 | 5.74 | 5.74 | 5.75 | 5.67 | 13.65M |
| July 27, 2026 | 5.71 | 5.74 | 5.74 | 5.77 | 5.69 | 10.55M |
| July 24, 2026 | 5.84 | 5.71 | 5.71 | 5.85 | 5.71 | 12.27M |
| July 23, 2026 | 5.76 | 5.83 | 5.83 | 5.84 | 5.75 | 12.68M |
| July 22, 2026 | 5.83 | 5.77 | 5.77 | 5.83 | 5.7 | 21.34M |
| July 21, 2026 | 5.79 | 5.83 | 5.83 | 5.92 | 5.77 | 28.35M |
| July 20, 2026 | 5.91 | 5.79 | 5.79 | 5.97 | 5.79 | 36.78M |
| July 17, 2026 | 5.91 | 5.91 | 5.91 | 6 | 5.88 | 19.79M |
| July 16, 2026 | 5.91 | 5.92 | 5.92 | 5.96 | 5.85 | 13.63M |
| July 15, 2026 | 5.78 | 5.91 | 5.91 | 5.94 | 5.77 | 17.02M |
| July 14, 2026 | 5.81 | 5.81 | 5.81 | 5.87 | 5.76 | 14.82M |
| July 13, 2026 | 5.93 | 5.81 | 5.81 | 5.99 | 5.78 | 19.58M |
| July 10, 2026 | 6.04 | 5.95 | 5.95 | 6.04 | 5.89 | 20.18M |
| July 09, 2026 | 5.92 | 6.07 | 6.07 | 6.08 | 5.85 | 30M |
| July 08, 2026 | 5.68 | 5.93 | 5.93 | 5.98 | 5.64 | 30.59M |
| July 07, 2026 | 5.75 | 5.71 | 5.71 | 5.75 | 5.59 | 15.92M |
AD
