Maanshan Iron & Steel Company Limited (600808.SS) SHH
2.90
+0.02(+0.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600808.SS Historical Return
If you invested ¥1000 in Maanshan Iron & Steel Company Limited (600808.SS) 10 years ago, it would be worth ¥1,608.94 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 ¥894.41, while ¥1000 invested 1 year ago would be worth ¥878.05. This corresponds to total returns of 60.89%, -10.56%, -12.2%, respectively, with annualized returns of 4.87%, -2.21%, -12.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600808.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 2.97 | 2.88 | 2.88 | 2.99 | 2.87 | 59.14M |
| June 01, 2026 | 2.95 | 2.98 | 2.98 | 2.99 | 2.92 | 53.59M |
| May 29, 2026 | 3 | 2.95 | 2.95 | 3.03 | 2.94 | 56.14M |
| May 28, 2026 | 3.03 | 2.99 | 2.99 | 3.05 | 2.94 | 60.35M |
| May 27, 2026 | 3.16 | 3.05 | 3.05 | 3.17 | 3 | 65.28M |
| May 26, 2026 | 3.13 | 3.16 | 3.16 | 3.16 | 3.07 | 49.29M |
| May 25, 2026 | 3.15 | 3.13 | 3.13 | 3.22 | 3.1 | 52.46M |
| May 22, 2026 | 3.1 | 3.12 | 3.12 | 3.14 | 3.06 | 79.23M |
| May 21, 2026 | 3.22 | 3.1 | 3.1 | 3.28 | 3.1 | 87.94M |
| May 20, 2026 | 3.33 | 3.23 | 3.23 | 3.33 | 3.19 | 68.17M |
| May 19, 2026 | 3.33 | 3.34 | 3.34 | 3.48 | 3.28 | 90.42M |
| May 18, 2026 | 3.47 | 3.33 | 3.33 | 3.48 | 3.3 | 90.89M |
| May 15, 2026 | 3.6 | 3.46 | 3.46 | 3.62 | 3.44 | 93.18M |
| May 14, 2026 | 3.67 | 3.6 | 3.6 | 3.68 | 3.58 | 67.33M |
| May 13, 2026 | 3.74 | 3.66 | 3.66 | 3.75 | 3.65 | 85.55M |
| May 12, 2026 | 3.86 | 3.73 | 3.73 | 3.86 | 3.72 | 71.64M |
| May 11, 2026 | 3.79 | 3.85 | 3.85 | 3.93 | 3.73 | 96.52M |
| May 08, 2026 | 3.81 | 3.78 | 3.78 | 3.81 | 3.7 | 69.58M |
| May 07, 2026 | 3.82 | 3.79 | 3.79 | 3.85 | 3.78 | 57.48M |
| May 06, 2026 | 3.88 | 3.81 | 3.81 | 3.89 | 3.8 | 73.8M |
| April 30, 2026 | 3.89 | 3.87 | 3.87 | 3.9 | 3.81 | 40.53M |
| April 29, 2026 | 3.87 | 3.9 | 3.9 | 3.94 | 3.87 | 36.53M |
| April 28, 2026 | 3.87 | 3.9 | 3.9 | 3.92 | 3.86 | 36.74M |
| April 27, 2026 | 3.99 | 3.9 | 3.9 | 4.05 | 3.85 | 52.85M |
| April 24, 2026 | 4.02 | 3.94 | 3.94 | 4.08 | 3.89 | 67.35M |
| April 23, 2026 | 3.91 | 4.05 | 4.05 | 4.2 | 3.91 | 115.45M |
| April 22, 2026 | 3.94 | 3.93 | 3.93 | 3.95 | 3.88 | 36.62M |
| April 21, 2026 | 3.94 | 3.93 | 3.93 | 3.98 | 3.91 | 33.7M |
| April 20, 2026 | 4 | 3.94 | 3.94 | 4.01 | 3.93 | 49.55M |
| April 17, 2026 | 3.93 | 4.01 | 4.01 | 4.03 | 3.91 | 45.19M |
| April 16, 2026 | 3.91 | 3.95 | 3.95 | 4 | 3.9 | 41.74M |
| April 15, 2026 | 3.97 | 3.91 | 3.91 | 4.01 | 3.9 | 43.5M |
| April 14, 2026 | 4.01 | 3.96 | 3.96 | 4.04 | 3.93 | 52.63M |
| April 13, 2026 | 4.06 | 4.02 | 4.02 | 4.07 | 3.96 | 66.83M |
| April 10, 2026 | 4.11 | 4.08 | 4.08 | 4.14 | 4.06 | 66.92M |
| April 09, 2026 | 3.87 | 4.1 | 4.1 | 4.11 | 3.86 | 117.57M |
| April 08, 2026 | 3.77 | 3.91 | 3.91 | 3.93 | 3.77 | 70.72M |
| April 07, 2026 | 3.7 | 3.73 | 3.73 | 3.74 | 3.66 | 30.16M |
| April 03, 2026 | 3.77 | 3.7 | 3.7 | 3.8 | 3.68 | 30.57M |
| April 02, 2026 | 3.81 | 3.75 | 3.75 | 3.82 | 3.72 | 34.04M |
| April 01, 2026 | 3.81 | 3.8 | 3.8 | 3.89 | 3.79 | 46.35M |
| March 31, 2026 | 3.85 | 3.75 | 3.75 | 3.93 | 3.74 | 48.4M |
| March 30, 2026 | 3.72 | 3.86 | 3.86 | 3.9 | 3.71 | 68.12M |
| March 27, 2026 | 3.62 | 3.75 | 3.75 | 3.78 | 3.59 | 45.28M |
| March 26, 2026 | 3.8 | 3.66 | 3.66 | 3.82 | 3.64 | 62.27M |
| March 25, 2026 | 3.7 | 3.8 | 3.8 | 3.86 | 3.69 | 59.09M |
| March 24, 2026 | 3.57 | 3.69 | 3.69 | 3.69 | 3.53 | 68.8M |
| March 23, 2026 | 3.64 | 3.5 | 3.5 | 3.66 | 3.47 | 90.61M |
| March 20, 2026 | 3.83 | 3.7 | 3.7 | 3.86 | 3.7 | 61.04M |
| March 19, 2026 | 3.91 | 3.79 | 3.79 | 3.92 | 3.77 | 76.32M |
| March 18, 2026 | 3.99 | 3.95 | 3.95 | 4 | 3.9 | 64.79M |
| March 17, 2026 | 4.03 | 4.01 | 4.01 | 4.12 | 4 | 74.65M |
| March 16, 2026 | 4.22 | 4.02 | 4.02 | 4.22 | 3.98 | 116.59M |
| March 13, 2026 | 4.26 | 4.23 | 4.23 | 4.34 | 4.22 | 66.47M |
| March 12, 2026 | 4.18 | 4.26 | 4.26 | 4.28 | 4.16 | 76.98M |
| March 11, 2026 | 4.21 | 4.21 | 4.21 | 4.26 | 4.16 | 52.9M |
| March 10, 2026 | 4.17 | 4.23 | 4.22 | 4.28 | 4.15 | 52.42M |
| March 09, 2026 | 4.16 | 4.13 | 4.13 | 4.19 | 4.09 | 60.54M |
| March 06, 2026 | 4.25 | 4.17 | 4.17 | 4.25 | 4.15 | 61.23M |
| March 05, 2026 | 4.25 | 4.26 | 4.26 | 4.3 | 4.16 | 80.03M |
