CMST Development Co.,Ltd. (600787.SS) SHH

Currency In CNY

600787.SS Historical Return

If you invested ¥1000 in CMST Development Co.,Ltd. (600787.SS) 10 years ago, it would be worth ¥619.78 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥910.02, while ¥1000 invested 1 year ago would be worth ¥749.16. This corresponds to total returns of -38.02%, -9%, -25.08%, respectively, with annualized returns of -4.67%, -1.87%, -25.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600787.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 06, 2026	5.26	5.28	5.28	5.3	5.26	16.42M
April 30, 2026	5.32	5.27	5.27	5.34	5.25	25.22M
April 29, 2026	5.28	5.35	5.35	5.37	5.27	17.69M
April 28, 2026	5.3	5.28	5.28	5.31	5.25	15.08M
April 27, 2026	5.36	5.3	5.3	5.37	5.29	15.76M
April 24, 2026	5.33	5.37	5.37	5.38	5.31	15.17M
April 23, 2026	5.34	5.35	5.35	5.38	5.28	17.85M
April 22, 2026	5.36	5.35	5.35	5.39	5.33	16.09M
April 21, 2026	5.36	5.37	5.37	5.39	5.35	20.47M
April 20, 2026	5.33	5.32	5.32	5.35	5.31	13.49M
April 17, 2026	5.38	5.34	5.34	5.39	5.32	14.31M
April 16, 2026	5.38	5.38	5.38	5.41	5.34	17.81M
April 15, 2026	5.43	5.39	5.39	5.44	5.37	16.48M