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 ¥779.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,292.68, while ¥1000 invested 1 year ago would be worth ¥829.42. This corresponds to total returns of -22.06%, 29.27%, -17.06%, respectively, with annualized returns of -2.46%, 5.27%, -17.06%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 5.42 | 5.41 | 5.41 | 5.44 | 5.37 | 13.32M |
| August 06, 2026 | 5.49 | 5.43 | 5.43 | 5.49 | 5.37 | 20.36M |
| August 05, 2026 | 5.6 | 5.47 | 5.47 | 5.62 | 5.47 | 27.2M |
| August 04, 2026 | 5.74 | 5.59 | 5.59 | 5.76 | 5.59 | 24.43M |
| August 03, 2026 | 5.63 | 5.74 | 5.74 | 5.76 | 5.62 | 25.03M |
| July 31, 2026 | 5.6 | 5.65 | 5.65 | 5.65 | 5.53 | 25.93M |
| July 30, 2026 | 5.63 | 5.69 | 5.69 | 5.71 | 5.6 | 26.1M |
| July 29, 2026 | 5.54 | 5.62 | 5.62 | 5.7 | 5.54 | 25.54M |
| July 28, 2026 | 5.52 | 5.52 | 5.52 | 5.55 | 5.43 | 24.53M |
| July 27, 2026 | 5.46 | 5.53 | 5.53 | 5.55 | 5.46 | 15.72M |
| July 24, 2026 | 5.57 | 5.47 | 5.47 | 5.61 | 5.46 | 18.83M |
| July 23, 2026 | 5.53 | 5.56 | 5.56 | 5.59 | 5.5 | 11.62M |
| July 22, 2026 | 5.56 | 5.55 | 5.55 | 5.59 | 5.46 | 21.89M |
| July 21, 2026 | 5.57 | 5.57 | 5.57 | 5.74 | 5.56 | 31.58M |
| July 20, 2026 | 5.55 | 5.57 | 5.57 | 5.63 | 5.52 | 22.24M |
| July 17, 2026 | 5.56 | 5.54 | 5.54 | 5.67 | 5.53 | 25.93M |
| July 16, 2026 | 5.63 | 5.54 | 5.54 | 5.65 | 5.5 | 21.69M |
| July 15, 2026 | 5.5 | 5.61 | 5.61 | 5.65 | 5.47 | 20.68M |
| July 14, 2026 | 5.45 | 5.5 | 5.5 | 5.54 | 5.43 | 19.01M |
| July 13, 2026 | 5.37 | 5.46 | 5.46 | 5.46 | 5.35 | 19.03M |
| July 10, 2026 | 5.36 | 5.39 | 5.39 | 5.42 | 5.31 | 15.79M |
| July 09, 2026 | 5.38 | 5.37 | 5.37 | 5.4 | 5.32 | 14.41M |
| July 08, 2026 | 5.29 | 5.39 | 5.39 | 5.4 | 5.24 | 15.14M |
| July 07, 2026 | 5.39 | 5.29 | 5.29 | 5.41 | 5.25 | 13.7M |
| July 06, 2026 | 5.35 | 5.38 | 5.38 | 5.39 | 5.3 | 17.21M |
| July 03, 2026 | 5.28 | 5.34 | 5.34 | 5.35 | 5.28 | 12.67M |
| July 02, 2026 | 5.25 | 5.3 | 5.3 | 5.33 | 5.24 | 14.6M |
| July 01, 2026 | 5.21 | 5.26 | 5.26 | 5.29 | 5.18 | 13.62M |
| June 30, 2026 | 5.25 | 5.21 | 5.21 | 5.28 | 5.16 | 18.31M |
| June 29, 2026 | 5.29 | 5.28 | 5.28 | 5.35 | 5.17 | 20.98M |
| June 26, 2026 | 5.25 | 5.27 | 5.27 | 5.39 | 5.21 | 25.41M |
| June 25, 2026 | 5.34 | 5.25 | 5.25 | 5.36 | 5.25 | 14.61M |
| June 24, 2026 | 5.41 | 5.35 | 5.35 | 5.45 | 5.3 | 16.32M |
| June 23, 2026 | 5.41 | 5.43 | 5.43 | 5.55 | 5.39 | 25.58M |
| June 22, 2026 | 5.43 | 5.42 | 5.42 | 5.45 | 5.3 | 20.37M |
| June 18, 2026 | 5.46 | 5.44 | 5.44 | 5.47 | 5.38 | 15.21M |
| June 17, 2026 | 5.43 | 5.45 | 5.45 | 5.5 | 5.37 | 17.54M |
| June 16, 2026 | 5.52 | 5.43 | 5.43 | 5.53 | 5.4 | 17.17M |
| June 15, 2026 | 5.51 | 5.51 | 5.51 | 5.6 | 5.46 | 21.03M |
| June 12, 2026 | 5.4 | 5.51 | 5.51 | 5.51 | 5.37 | 21.32M |
| June 11, 2026 | 5.46 | 5.37 | 5.37 | 5.48 | 5.36 | 13.37M |
| June 10, 2026 | 5.46 | 5.46 | 5.46 | 5.47 | 5.41 | 11.98M |
| June 09, 2026 | 5.43 | 5.47 | 5.47 | 5.52 | 5.41 | 14.7M |
| June 08, 2026 | 5.51 | 5.44 | 5.44 | 5.55 | 5.4 | 19.5M |
| June 05, 2026 | 5.59 | 5.51 | 5.51 | 5.63 | 5.5 | 20.55M |
| June 04, 2026 | 5.67 | 5.58 | 5.58 | 5.73 | 5.56 | 19.23M |
| June 03, 2026 | 5.8 | 5.7 | 5.7 | 5.81 | 5.65 | 19.08M |
| 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 |
AD
