Shanghai Tunnel Engineering Co., Ltd. (600820.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600820.SS Historical Return
If you invested ¥1000 in Shanghai Tunnel Engineering Co., Ltd. (600820.SS) 10 years ago, it would be worth ¥725.41 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,276.44, while ¥1000 invested 1 year ago would be worth ¥796.1. This corresponds to total returns of -27.46%, 27.64%, -20.39%, respectively, with annualized returns of -3.16%, 5%, -20.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600820.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.42 | 5.35 | 5.35 | 5.43 | 5.35 | 17.09M |
| November 09, 2026 | 5.43 | 5.41 | 5.41 | 5.49 | 5.4 | 12.55M |
| November 06, 2026 | 5.4 | 5.43 | 5.43 | 5.47 | 5.37 | 15.81M |
| November 05, 2026 | 5.5 | 5.44 | 5.44 | 5.52 | 5.41 | 23.79M |
| November 04, 2026 | 5.49 | 5.51 | 5.51 | 5.58 | 5.45 | 36.29M |
| November 03, 2026 | 5.48 | 5.46 | 5.46 | 5.54 | 5.41 | 29.14M |
| November 02, 2026 | 5.33 | 5.51 | 5.51 | 5.53 | 5.31 | 49.1M |
| October 30, 2026 | 5.22 | 5.27 | 5.27 | 5.29 | 5.18 | 15.85M |
| October 29, 2026 | 5.29 | 5.24 | 5.24 | 5.32 | 5.21 | 13.61M |
| October 28, 2026 | 5.34 | 5.29 | 5.29 | 5.35 | 5.28 | 14.52M |
| October 27, 2026 | 5.32 | 5.32 | 5.32 | 5.36 | 5.29 | 19.44M |
| October 26, 2026 | 5.22 | 5.32 | 5.32 | 5.33 | 5.21 | 18.21M |
| October 23, 2026 | 5.15 | 5.23 | 5.23 | 5.25 | 5.09 | 22.52M |
| October 22, 2026 | 5.21 | 5.16 | 5.16 | 5.22 | 5.16 | 16.27M |
| October 21, 2026 | 5.26 | 5.2 | 5.2 | 5.28 | 5.19 | 12.47M |
| October 20, 2026 | 5.34 | 5.26 | 5.26 | 5.35 | 5.22 | 15.61M |
| October 19, 2026 | 5.31 | 5.34 | 5.34 | 5.37 | 5.29 | 13.05M |
| October 16, 2026 | 5.3 | 5.31 | 5.31 | 5.36 | 5.28 | 14.73M |
| October 15, 2026 | 5.42 | 5.28 | 5.28 | 5.42 | 5.25 | 20.21M |
| October 14, 2026 | 5.35 | 5.42 | 5.42 | 5.45 | 5.34 | 17.83M |
| October 13, 2026 | 5.37 | 5.36 | 5.36 | 5.42 | 5.34 | 18.52M |
| October 12, 2026 | 5.31 | 5.37 | 5.37 | 5.39 | 5.3 | 22.05M |
| October 09, 2026 | 5.31 | 5.31 | 5.31 | 5.36 | 5.29 | 18.13M |
| October 08, 2026 | 5.29 | 5.29 | 5.29 | 5.33 | 5.28 | 10.27M |
| September 30, 2026 | 5.22 | 5.3 | 5.3 | 5.31 | 5.19 | 14.27M |
| September 29, 2026 | 5.22 | 5.2 | 5.2 | 5.24 | 5.18 | 6.75M |
| September 28, 2026 | 5.22 | 5.2 | 5.2 | 5.25 | 5.17 | 11.06M |
| September 24, 2026 | 5.26 | 5.23 | 5.23 | 5.3 | 5.23 | 10.18M |
| September 23, 2026 | 5.28 | 5.27 | 5.27 | 5.34 | 5.25 | 12.31M |
| September 22, 2026 | 5.27 | 5.27 | 5.27 | 5.32 | 5.25 | 11.77M |
| September 21, 2026 | 5.25 | 5.27 | 5.27 | 5.28 | 5.22 | 14.72M |
| September 18, 2026 | 5.3 | 5.26 | 5.26 | 5.35 | 5.25 | 20.9M |
| September 17, 2026 | 5.4 | 5.35 | 5.35 | 5.41 | 5.31 | 13.54M |
| September 16, 2026 | 5.45 | 5.4 | 5.4 | 5.47 | 5.37 | 18.5M |
| September 15, 2026 | 5.49 | 5.46 | 5.46 | 5.53 | 5.43 | 12.58M |
| September 11, 2026 | 5.52 | 5.42 | 5.42 | 5.52 | 5.35 | 45.97M |
| September 10, 2026 | 5.55 | 5.49 | 5.49 | 5.6 | 5.48 | 40.44M |
| September 09, 2026 | 5.52 | 5.57 | 5.57 | 5.6 | 5.52 | 29.31M |
| September 08, 2026 | 5.46 | 5.52 | 5.52 | 5.55 | 5.44 | 21.72M |
| September 07, 2026 | 5.44 | 5.44 | 5.44 | 5.5 | 5.43 | 21.76M |
| September 04, 2026 | 5.43 | 5.45 | 5.45 | 5.49 | 5.42 | 17.03M |
| September 03, 2026 | 5.43 | 5.42 | 5.42 | 5.5 | 5.42 | 19.14M |
| September 02, 2026 | 5.5 | 5.44 | 5.44 | 5.52 | 5.39 | 21.49M |
| September 01, 2026 | 5.5 | 5.51 | 5.51 | 5.57 | 5.45 | 22.21M |
| August 31, 2026 | 5.52 | 5.51 | 5.51 | 5.55 | 5.47 | 20.19M |
| August 28, 2026 | 5.43 | 5.52 | 5.52 | 5.54 | 5.42 | 21.1M |
| August 27, 2026 | 5.48 | 5.44 | 5.44 | 5.48 | 5.38 | 21.81M |
| August 26, 2026 | 5.46 | 5.49 | 5.49 | 5.52 | 5.44 | 15.97M |
| August 25, 2026 | 5.39 | 5.47 | 5.47 | 5.48 | 5.39 | 20.36M |
| August 24, 2026 | 5.3 | 5.38 | 5.38 | 5.4 | 5.28 | 19.17M |
| August 21, 2026 | 5.4 | 5.3 | 5.3 | 5.41 | 5.28 | 19.84M |
| August 20, 2026 | 5.39 | 5.41 | 5.41 | 5.44 | 5.35 | 19.37M |
| August 19, 2026 | 5.37 | 5.39 | 5.39 | 5.43 | 5.35 | 17.14M |
| August 18, 2026 | 5.43 | 5.37 | 5.37 | 5.45 | 5.37 | 17.67M |
| August 17, 2026 | 5.42 | 5.43 | 5.43 | 5.45 | 5.39 | 10.98M |
| August 14, 2026 | 5.43 | 5.43 | 5.43 | 5.46 | 5.41 | 11.22M |
| August 13, 2026 | 5.45 | 5.42 | 5.42 | 5.47 | 5.41 | 11.17M |
| August 12, 2026 | 5.43 | 5.46 | 5.46 | 5.48 | 5.39 | 13.03M |
| August 11, 2026 | 5.43 | 5.44 | 5.44 | 5.46 | 5.4 | 13.85M |
| August 10, 2026 | 5.42 | 5.43 | 5.43 | 5.47 | 5.39 | 18.01M |
AD
