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 ¥580.03 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥854.72, while ¥1000 invested 1 year ago would be worth ¥761.34. This corresponds to total returns of -42%, -14.53%, -23.87%, respectively, with annualized returns of -5.3%, -3.09%, -23.87%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.57 | 4.56 | 4.56 | 4.6 | 4.55 | 13.06M |
| October 20, 2026 | 4.58 | 4.56 | 4.56 | 4.6 | 4.51 | 19.26M |
| October 19, 2026 | 4.62 | 4.58 | 4.58 | 4.67 | 4.58 | 13.96M |
| October 16, 2026 | 4.6 | 4.63 | 4.63 | 4.67 | 4.58 | 16.89M |
| October 15, 2026 | 4.69 | 4.57 | 4.57 | 4.69 | 4.57 | 21.67M |
| October 14, 2026 | 4.67 | 4.71 | 4.71 | 4.73 | 4.66 | 17.47M |
| October 13, 2026 | 4.71 | 4.66 | 4.66 | 4.74 | 4.65 | 19.53M |
| October 12, 2026 | 4.7 | 4.71 | 4.71 | 4.75 | 4.68 | 17.87M |
| October 09, 2026 | 4.63 | 4.7 | 4.7 | 4.71 | 4.6 | 27.13M |
| October 08, 2026 | 4.64 | 4.62 | 4.62 | 4.67 | 4.6 | 14.66M |
| September 30, 2026 | 4.58 | 4.62 | 4.62 | 4.64 | 4.55 | 13.76M |
| September 29, 2026 | 4.53 | 4.57 | 4.57 | 4.58 | 4.51 | 8.18M |
| September 28, 2026 | 4.55 | 4.53 | 4.53 | 4.58 | 4.48 | 13.65M |
| September 24, 2026 | 4.57 | 4.54 | 4.54 | 4.61 | 4.53 | 13.63M |
| September 23, 2026 | 4.6 | 4.57 | 4.57 | 4.65 | 4.57 | 13.08M |
| September 22, 2026 | 4.64 | 4.62 | 4.62 | 4.66 | 4.6 | 12.47M |
| September 21, 2026 | 4.56 | 4.63 | 4.63 | 4.65 | 4.55 | 16.56M |
| September 18, 2026 | 4.57 | 4.56 | 4.56 | 4.6 | 4.55 | 13.52M |
| September 17, 2026 | 4.6 | 4.57 | 4.57 | 4.64 | 4.54 | 15.76M |
| September 16, 2026 | 4.59 | 4.62 | 4.62 | 4.71 | 4.53 | 25.62M |
| September 15, 2026 | 4.58 | 4.59 | 4.59 | 4.63 | 4.52 | 24.29M |
| September 11, 2026 | 4.68 | 4.58 | 4.58 | 4.68 | 4.55 | 19.11M |
| September 10, 2026 | 4.71 | 4.68 | 4.68 | 4.74 | 4.67 | 15.28M |
| September 09, 2026 | 4.66 | 4.72 | 4.72 | 4.73 | 4.63 | 19.7M |
| September 08, 2026 | 4.6 | 4.66 | 4.66 | 4.68 | 4.59 | 16.5M |
| September 07, 2026 | 4.59 | 4.59 | 4.59 | 4.61 | 4.56 | 12.91M |
| September 04, 2026 | 4.54 | 4.59 | 4.59 | 4.62 | 4.54 | 16.65M |
| September 03, 2026 | 4.56 | 4.55 | 4.55 | 4.61 | 4.54 | 12.97M |
| September 02, 2026 | 4.64 | 4.58 | 4.58 | 4.65 | 4.53 | 22.52M |
| September 01, 2026 | 4.6 | 4.65 | 4.65 | 4.67 | 4.6 | 17.52M |
| August 31, 2026 | 4.67 | 4.6 | 4.6 | 4.67 | 4.6 | 15.34M |
| August 28, 2026 | 4.61 | 4.67 | 4.67 | 4.68 | 4.59 | 17.28M |
| August 27, 2026 | 4.67 | 4.62 | 4.62 | 4.68 | 4.55 | 25.08M |
| August 26, 2026 | 4.66 | 4.69 | 4.69 | 4.74 | 4.64 | 17.27M |
| August 25, 2026 | 4.55 | 4.66 | 4.66 | 4.69 | 4.55 | 22.26M |
| August 24, 2026 | 4.52 | 4.54 | 4.54 | 4.58 | 4.49 | 14.8M |
| August 21, 2026 | 4.58 | 4.51 | 4.51 | 4.58 | 4.48 | 13.87M |
| August 20, 2026 | 4.55 | 4.57 | 4.57 | 4.62 | 4.52 | 13.5M |
| August 19, 2026 | 4.58 | 4.56 | 4.56 | 4.59 | 4.51 | 13.46M |
| August 18, 2026 | 4.56 | 4.58 | 4.58 | 4.6 | 4.53 | 14.58M |
| August 17, 2026 | 4.52 | 4.57 | 4.57 | 4.57 | 4.47 | 12.05M |
| August 14, 2026 | 4.61 | 4.52 | 4.52 | 4.61 | 4.52 | 12.92M |
| August 13, 2026 | 4.61 | 4.6 | 4.6 | 4.63 | 4.56 | 14.08M |
| August 12, 2026 | 4.57 | 4.61 | 4.61 | 4.64 | 4.55 | 14.16M |
| August 11, 2026 | 4.62 | 4.58 | 4.58 | 4.65 | 4.56 | 12.62M |
| August 10, 2026 | 4.59 | 4.61 | 4.61 | 4.65 | 4.57 | 14.02M |
| August 07, 2026 | 4.64 | 4.59 | 4.59 | 4.67 | 4.55 | 16.49M |
| August 06, 2026 | 4.68 | 4.64 | 4.64 | 4.69 | 4.57 | 18.71M |
| August 05, 2026 | 4.71 | 4.67 | 4.67 | 4.73 | 4.64 | 17.63M |
| August 04, 2026 | 4.79 | 4.71 | 4.71 | 4.81 | 4.71 | 20.59M |
| August 03, 2026 | 4.71 | 4.8 | 4.8 | 4.81 | 4.7 | 20.53M |
| 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 |
AD
