Shanghai Tunnel Engineering Co., Ltd. (600820.SS) SHH
5.80
+0.02(+0.35%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.80
+0.02(+0.35%)
Currency In CNY
If you invested ¥1000 in Shanghai Tunnel Engineering Co., Ltd. (600820.SS) 10 years ago, it would be worth ¥969.9 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,411.19, while ¥1000 invested 1 year ago would be worth ¥998.28. This corresponds to total returns of -3.01%, 41.12%, -0.17%, respectively, with annualized returns of -0.3%, 7.13%, -0.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.77 | 5.8 | 5.8 | 5.82 | 5.73 | 18.65M |
| June 01, 2026 | 5.78 | 5.78 | 5.78 | 5.79 | 5.71 | 18.68M |
| May 29, 2026 | 5.66 | 5.75 | 5.75 | 5.8 | 5.65 | 27.91M |
| May 28, 2026 | 5.61 | 5.61 | 5.61 | 5.65 | 5.55 | 14.71M |
| May 27, 2026 | 5.67 | 5.62 | 5.62 | 5.69 | 5.58 | 14.5M |
| May 26, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.63 | 22.32M |
| May 25, 2026 | 5.58 | 5.8 | 5.8 | 5.94 | 5.58 | 37.21M |
| May 22, 2026 | 5.6 | 5.57 | 5.57 | 5.64 | 5.57 | 17.21M |
| May 21, 2026 | 5.67 | 5.59 | 5.59 | 5.73 | 5.58 | 14.84M |
| May 20, 2026 | 5.74 | 5.67 | 5.67 | 5.74 | 5.58 | 21.79M |
| May 19, 2026 | 5.73 | 5.73 | 5.73 | 5.75 | 5.7 | 12.9M |
| May 18, 2026 | 5.75 | 5.72 | 5.72 | 5.78 | 5.71 | 13.28M |
| May 15, 2026 | 5.87 | 5.75 | 5.75 | 5.9 | 5.74 | 21.76M |
| May 14, 2026 | 5.97 | 5.86 | 5.86 | 5.97 | 5.86 | 23.1M |
| May 13, 2026 | 5.94 | 5.96 | 5.96 | 6.01 | 5.93 | 22.68M |
| May 12, 2026 | 5.93 | 5.94 | 5.94 | 5.98 | 5.92 | 19.11M |
| May 11, 2026 | 5.93 | 5.93 | 5.93 | 5.95 | 5.89 | 23.68M |
| May 08, 2026 | 5.96 | 5.93 | 5.93 | 5.98 | 5.93 | 20.26M |
| May 07, 2026 | 5.94 | 5.95 | 5.95 | 5.98 | 5.92 | 22.11M |
| May 06, 2026 | 5.97 | 5.93 | 5.93 | 5.99 | 5.92 | 23.49M |
| April 30, 2026 | 6.02 | 5.94 | 5.94 | 6.03 | 5.93 | 21.86M |
| April 29, 2026 | 5.98 | 6.03 | 6.03 | 6.05 | 5.96 | 19.81M |
| April 28, 2026 | 5.93 | 5.95 | 5.95 | 5.97 | 5.92 | 13.1M |
| April 27, 2026 | 5.99 | 5.93 | 5.93 | 6.01 | 5.93 | 17.85M |
| April 24, 2026 | 6.05 | 5.99 | 5.99 | 6.05 | 5.95 | 17.9M |
| April 23, 2026 | 6.11 | 6.05 | 6.05 | 6.21 | 6.02 | 28.87M |
| April 22, 2026 | 6.16 | 6.15 | 6.15 | 6.18 | 6.13 | 11.53M |
| April 21, 2026 | 6.14 | 6.17 | 6.17 | 6.19 | 6.13 | 12.45M |
| April 20, 2026 | 6.17 | 6.15 | 6.15 | 6.19 | 6.13 | 13.42M |
| April 17, 2026 | 6.14 | 6.16 | 6.16 | 6.17 | 6.12 | 10.73M |
| April 16, 2026 | 6.14 | 6.13 | 6.13 | 6.16 | 6.11 | 10.71M |
| April 15, 2026 | 6.1 | 6.14 | 6.14 | 6.15 | 6.1 | 12.83M |
| April 14, 2026 | 6.07 | 6.1 | 6.1 | 6.14 | 6.05 | 13M |
| April 13, 2026 | 6.06 | 6.05 | 6.05 | 6.08 | 6.04 | 10.91M |
| April 10, 2026 | 6.11 | 6.09 | 6.09 | 6.15 | 6.08 | 12.64M |
| April 09, 2026 | 6.17 | 6.08 | 6.08 | 6.18 | 6.08 | 14.6M |
| April 08, 2026 | 6.1 | 6.2 | 6.2 | 6.2 | 6.09 | 24.4M |
| April 07, 2026 | 6.07 | 6.05 | 6.05 | 6.1 | 6.01 | 14.6M |
| April 03, 2026 | 6.09 | 6.06 | 6.06 | 6.12 | 6.03 | 15.51M |
| April 02, 2026 | 6.19 | 6.11 | 6.11 | 6.19 | 6.07 | 23.23M |
| April 01, 2026 | 6.4 | 6.21 | 6.21 | 6.4 | 6.18 | 40.42M |
| March 31, 2026 | 6.08 | 6.36 | 6.36 | 6.43 | 6.08 | 58.29M |
| March 30, 2026 | 6.02 | 6.2 | 6.2 | 6.33 | 5.95 | 36.15M |
| March 27, 2026 | 6.05 | 6.04 | 6.04 | 6.09 | 6.01 | 21.67M |
| March 26, 2026 | 6.14 | 6.09 | 6.09 | 6.15 | 6.08 | 14.16M |
| March 25, 2026 | 6.05 | 6.13 | 6.13 | 6.16 | 6.03 | 25.46M |
| March 24, 2026 | 5.98 | 6.05 | 6.05 | 6.06 | 5.89 | 22.01M |
| March 23, 2026 | 6.24 | 5.9 | 5.9 | 6.25 | 5.87 | 48.46M |
| March 20, 2026 | 6.39 | 6.26 | 6.26 | 6.44 | 6.26 | 27.19M |
| March 19, 2026 | 6.44 | 6.36 | 6.36 | 6.48 | 6.35 | 28.79M |
| March 18, 2026 | 6.56 | 6.48 | 6.48 | 6.58 | 6.42 | 24.29M |
| March 17, 2026 | 6.57 | 6.54 | 6.54 | 6.62 | 6.54 | 18.86M |
| March 16, 2026 | 6.67 | 6.56 | 6.56 | 6.71 | 6.56 | 29.35M |
| March 13, 2026 | 6.66 | 6.69 | 6.69 | 6.76 | 6.65 | 41.42M |
| March 12, 2026 | 6.56 | 6.67 | 6.67 | 6.69 | 6.55 | 41.16M |
| March 11, 2026 | 6.49 | 6.55 | 6.55 | 6.57 | 6.42 | 29.59M |
| March 10, 2026 | 6.48 | 6.49 | 6.49 | 6.54 | 6.45 | 13.32M |
| March 09, 2026 | 6.45 | 6.47 | 6.47 | 6.5 | 6.4 | 23.74M |
| March 06, 2026 | 6.39 | 6.48 | 6.48 | 6.49 | 6.37 | 25.63M |
| March 05, 2026 | 6.43 | 6.38 | 6.38 | 6.46 | 6.37 | 24.08M |