CMST Development Co.,Ltd. (600787.SS) SHH
4.77
-0.06(-1.24%)
Currency In CNY
- 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 ¥708.77 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,036.96, while ¥1000 invested 1 year ago would be worth ¥778.14. This corresponds to total returns of -29.12%, 3.7%, -22.19%, respectively, with annualized returns of -3.38%, 0.73%, -22.19%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| April 14, 2026 | 5.44 | 5.42 | 5.42 | 5.45 | 5.38 | 14.51M |
| April 13, 2026 | 5.46 | 5.41 | 5.41 | 5.48 | 5.4 | 18.35M |
| April 10, 2026 | 5.5 | 5.49 | 5.49 | 5.55 | 5.48 | 15.68M |
| April 09, 2026 | 5.52 | 5.45 | 5.45 | 5.54 | 5.44 | 18.78M |
| April 08, 2026 | 5.49 | 5.55 | 5.55 | 5.55 | 5.46 | 23.56M |
| April 07, 2026 | 5.35 | 5.42 | 5.42 | 5.44 | 5.33 | 15.13M |
| April 03, 2026 | 5.43 | 5.36 | 5.36 | 5.47 | 5.34 | 15.07M |
| April 02, 2026 | 5.57 | 5.45 | 5.45 | 5.57 | 5.42 | 24.24M |
| April 01, 2026 | 5.61 | 5.57 | 5.57 | 5.63 | 5.51 | 28.93M |
| March 31, 2026 | 5.49 | 5.51 | 5.51 | 5.69 | 5.48 | 30.52M |
| March 30, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5.4 | 18.12M |
| March 27, 2026 | 5.5 | 5.52 | 5.52 | 5.55 | 5.41 | 26.28M |
| March 26, 2026 | 5.47 | 5.55 | 5.55 | 5.66 | 5.45 | 36.66M |
| March 25, 2026 | 5.35 | 5.48 | 5.48 | 5.53 | 5.32 | 29.79M |
| March 24, 2026 | 5.31 | 5.34 | 5.34 | 5.35 | 5.21 | 26.1M |
| March 23, 2026 | 5.53 | 5.25 | 5.25 | 5.53 | 5.18 | 44.42M |
| March 20, 2026 | 5.71 | 5.61 | 5.61 | 5.74 | 5.6 | 30.96M |
| March 19, 2026 | 5.78 | 5.71 | 5.71 | 5.82 | 5.7 | 22.09M |
| March 18, 2026 | 5.83 | 5.81 | 5.81 | 5.84 | 5.74 | 31.64M |
| March 17, 2026 | 5.91 | 5.84 | 5.84 | 5.96 | 5.82 | 23.26M |
| March 16, 2026 | 5.9 | 5.91 | 5.91 | 5.95 | 5.87 | 22.35M |
| March 13, 2026 | 5.91 | 5.9 | 5.9 | 5.98 | 5.87 | 31.76M |
| March 12, 2026 | 5.84 | 5.92 | 5.92 | 5.92 | 5.82 | 34M |
| March 11, 2026 | 5.81 | 5.85 | 5.85 | 5.86 | 5.74 | 29.9M |
| March 10, 2026 | 5.82 | 5.8 | 5.8 | 5.84 | 5.79 | 12.01M |
| March 09, 2026 | 5.83 | 5.79 | 5.79 | 5.85 | 5.77 | 36.04M |
| March 06, 2026 | 5.76 | 5.86 | 5.86 | 5.87 | 5.72 | 32.07M |
| March 05, 2026 | 5.8 | 5.78 | 5.78 | 5.84 | 5.73 | 33.56M |
