CMST Development Co.,Ltd. (600787.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600787.SS Historical Return
If you invested ¥1000 in CMST Development Co.,Ltd. (600787.SS) 10 years ago, it would be worth ¥635.63 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥936.38, while ¥1000 invested 1 year ago would be worth ¥796.95. This corresponds to total returns of -36.44%, -6.36%, -20.3%, respectively, with annualized returns of -4.43%, -1.31%, -20.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600787.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.74 | 4.71 | 4.71 | 4.76 | 4.67 | 18.86M |
| July 30, 2026 | 4.65 | 4.74 | 4.74 | 4.74 | 4.65 | 19.7M |
| July 29, 2026 | 4.56 | 4.66 | 4.66 | 4.68 | 4.55 | 20.95M |
| July 28, 2026 | 4.52 | 4.57 | 4.57 | 4.59 | 4.48 | 14.1M |
| July 27, 2026 | 4.5 | 4.54 | 4.54 | 4.56 | 4.47 | 14.79M |
| July 23, 2026 | 4.51 | 4.59 | 4.59 | 4.6 | 4.5 | 14.15M |
| July 22, 2026 | 4.55 | 4.53 | 4.53 | 4.56 | 4.47 | 25.49M |
| July 21, 2026 | 4.64 | 4.56 | 4.56 | 4.68 | 4.55 | 28.06M |
| July 20, 2026 | 4.61 | 4.63 | 4.63 | 4.73 | 4.54 | 30.54M |
| July 17, 2026 | 4.58 | 4.55 | 4.55 | 4.67 | 4.53 | 28.7M |
| July 16, 2026 | 4.59 | 4.58 | 4.58 | 4.64 | 4.55 | 18.13M |
| July 15, 2026 | 4.48 | 4.59 | 4.59 | 4.62 | 4.47 | 24.19M |
| July 14, 2026 | 4.43 | 4.5 | 4.5 | 4.54 | 4.41 | 25.06M |
| July 13, 2026 | 4.41 | 4.45 | 4.45 | 4.47 | 4.38 | 24.13M |
| July 10, 2026 | 4.33 | 4.4 | 4.4 | 4.44 | 4.28 | 22.47M |
| July 09, 2026 | 4.37 | 4.33 | 4.33 | 4.41 | 4.31 | 16.96M |
| July 08, 2026 | 4.31 | 4.36 | 4.36 | 4.38 | 4.26 | 15.8M |
| July 07, 2026 | 4.43 | 4.32 | 4.32 | 4.43 | 4.29 | 16.72M |
| July 06, 2026 | 4.36 | 4.43 | 4.43 | 4.43 | 4.34 | 18.39M |
| July 03, 2026 | 4.36 | 4.36 | 4.36 | 4.42 | 4.32 | 16.99M |
| July 02, 2026 | 4.3 | 4.36 | 4.36 | 4.47 | 4.3 | 24.46M |
| July 01, 2026 | 4.25 | 4.37 | 4.37 | 4.45 | 4.24 | 37.83M |
| June 30, 2026 | 4.16 | 4.18 | 4.18 | 4.2 | 4.11 | 19.29M |
| June 29, 2026 | 4.15 | 4.18 | 4.18 | 4.21 | 4.05 | 22.43M |
| June 26, 2026 | 4.28 | 4.15 | 4.15 | 4.28 | 4.14 | 22.81M |
| June 25, 2026 | 4.31 | 4.28 | 4.28 | 4.34 | 4.25 | 17.77M |
| June 24, 2026 | 4.45 | 4.32 | 4.32 | 4.45 | 4.31 | 19.64M |
| June 23, 2026 | 4.5 | 4.51 | 4.51 | 4.6 | 4.49 | 20.29M |
| June 22, 2026 | 4.47 | 4.5 | 4.5 | 4.51 | 4.34 | 21.99M |
| June 18, 2026 | 4.55 | 4.48 | 4.48 | 4.56 | 4.47 | 15.37M |
| June 17, 2026 | 4.63 | 4.57 | 4.57 | 4.64 | 4.52 | 15.58M |
| June 16, 2026 | 4.62 | 4.62 | 4.62 | 4.63 | 4.53 | 17.66M |
| June 15, 2026 | 4.6 | 4.6 | 4.6 | 4.68 | 4.56 | 19.08M |
| June 12, 2026 | 4.51 | 4.57 | 4.57 | 4.58 | 4.48 | 21.48M |
| June 11, 2026 | 4.57 | 4.5 | 4.5 | 4.6 | 4.45 | 16.51M |
| June 10, 2026 | 4.52 | 4.57 | 4.57 | 4.58 | 4.5 | 15.93M |
| June 09, 2026 | 4.61 | 4.54 | 4.54 | 4.63 | 4.53 | 16.46M |
| June 08, 2026 | 4.65 | 4.59 | 4.59 | 4.71 | 4.53 | 21.02M |
| June 05, 2026 | 4.65 | 4.68 | 4.68 | 4.73 | 4.64 | 15.88M |
| June 04, 2026 | 4.77 | 4.64 | 4.64 | 4.8 | 4.63 | 17.18M |
| June 03, 2026 | 4.82 | 4.77 | 4.77 | 4.83 | 4.74 | 18.72M |
| June 02, 2026 | 4.89 | 4.83 | 4.83 | 4.91 | 4.82 | 18.45M |
| June 01, 2026 | 4.78 | 4.89 | 4.89 | 4.89 | 4.74 | 23.94M |
| May 29, 2026 | 4.72 | 4.78 | 4.78 | 4.86 | 4.71 | 31.56M |
| May 28, 2026 | 4.69 | 4.72 | 4.72 | 4.76 | 4.66 | 18.47M |
| May 27, 2026 | 4.78 | 4.69 | 4.69 | 4.82 | 4.65 | 23.36M |
| May 26, 2026 | 4.82 | 4.79 | 4.79 | 4.83 | 4.73 | 17.15M |
| May 25, 2026 | 4.81 | 4.84 | 4.84 | 4.85 | 4.77 | 13.83M |
| May 22, 2026 | 4.82 | 4.81 | 4.81 | 4.85 | 4.76 | 15.49M |
| May 21, 2026 | 4.87 | 4.81 | 4.81 | 4.92 | 4.8 | 22.31M |
| May 20, 2026 | 4.91 | 4.86 | 4.86 | 4.91 | 4.83 | 17.28M |
| May 19, 2026 | 4.86 | 4.92 | 4.92 | 4.94 | 4.85 | 19.77M |
| May 18, 2026 | 4.95 | 4.85 | 4.85 | 4.96 | 4.81 | 27.69M |
| May 15, 2026 | 5.07 | 4.96 | 4.96 | 5.09 | 4.93 | 31.47M |
| May 14, 2026 | 5.18 | 5.07 | 5.07 | 5.19 | 5.06 | 25.71M |
| May 13, 2026 | 5.21 | 5.18 | 5.18 | 5.22 | 5.17 | 18.54M |
| May 12, 2026 | 5.29 | 5.21 | 5.21 | 5.29 | 5.2 | 21.63M |
| May 11, 2026 | 5.26 | 5.28 | 5.28 | 5.3 | 5.22 | 18.68M |
| May 08, 2026 | 5.25 | 5.26 | 5.26 | 5.28 | 5.24 | 13.92M |
| May 07, 2026 | 5.3 | 5.26 | 5.26 | 5.3 | 5.26 | 15.84M |
AD
