Shanghai Haixin Group Co., Ltd. (600851.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600851.SS Historical Return
If you invested ¥1000 in Shanghai Haixin Group Co., Ltd. (600851.SS) 10 years ago, it would be worth ¥603.96 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥856.37, while ¥1000 invested 1 year ago would be worth ¥1,201.52. This corresponds to total returns of -39.6%, -14.36%, 20.15%, respectively, with annualized returns of -4.93%, -3.06%, 20.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600851.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.94 | 7.93 | 7.93 | 8.1 | 7.9 | 5.13M |
| September 29, 2026 | 7.88 | 7.9 | 7.9 | 8.05 | 7.87 | 4.53M |
| September 28, 2026 | 8.18 | 7.9 | 7.9 | 8.22 | 7.84 | 6.86M |
| September 24, 2026 | 8.36 | 8.11 | 8.11 | 8.41 | 8.1 | 6.52M |
| September 23, 2026 | 8.47 | 8.39 | 8.39 | 8.52 | 8.36 | 5.45M |
| September 22, 2026 | 8.66 | 8.52 | 8.52 | 8.66 | 8.42 | 10.11M |
| September 21, 2026 | 8.36 | 8.68 | 8.68 | 8.74 | 8.33 | 12.69M |
| September 18, 2026 | 8.28 | 8.27 | 8.27 | 8.48 | 8.26 | 6.44M |
| September 17, 2026 | 8.3 | 8.27 | 8.27 | 8.45 | 8.26 | 5.13M |
| September 16, 2026 | 8.23 | 8.33 | 8.33 | 8.39 | 8.18 | 6.4M |
| September 15, 2026 | 8.38 | 8.27 | 8.27 | 8.41 | 8.21 | 5.69M |
| September 11, 2026 | 8.35 | 8.35 | 8.35 | 8.39 | 8.13 | 8.05M |
| September 10, 2026 | 8.55 | 8.38 | 8.38 | 8.58 | 8.31 | 6.74M |
| September 09, 2026 | 8.55 | 8.58 | 8.58 | 8.63 | 8.5 | 6.08M |
| September 08, 2026 | 8.49 | 8.58 | 8.58 | 8.61 | 8.47 | 6.94M |
| September 07, 2026 | 8.48 | 8.49 | 8.49 | 8.66 | 8.48 | 6.93M |
| September 04, 2026 | 8.71 | 8.5 | 8.5 | 8.72 | 8.45 | 7.7M |
| September 03, 2026 | 8.55 | 8.63 | 8.63 | 8.71 | 8.55 | 6.08M |
| September 02, 2026 | 8.71 | 8.57 | 8.57 | 8.71 | 8.5 | 7.64M |
| September 01, 2026 | 8.49 | 8.73 | 8.73 | 8.82 | 8.42 | 12.3M |
| August 31, 2026 | 8.42 | 8.5 | 8.5 | 8.58 | 8.33 | 10.29M |
| August 28, 2026 | 8.65 | 8.5 | 8.5 | 8.74 | 8.48 | 10.07M |
| August 27, 2026 | 8.62 | 8.7 | 8.7 | 8.94 | 8.62 | 10.87M |
| August 26, 2026 | 8.55 | 8.59 | 8.59 | 8.8 | 8.48 | 8.52M |
| August 25, 2026 | 8.37 | 8.57 | 8.57 | 8.61 | 8.24 | 10.27M |
| August 24, 2026 | 8.73 | 8.44 | 8.44 | 9.13 | 8.25 | 18.35M |
| August 21, 2026 | 8.23 | 8.76 | 8.76 | 8.96 | 8.23 | 27.77M |
| August 20, 2026 | 9.43 | 8.96 | 8.96 | 9.43 | 8.76 | 36.71M |
| August 19, 2026 | 8.75 | 8.57 | 8.57 | 8.93 | 8.5 | 11.26M |
| August 18, 2026 | 9.22 | 8.87 | 8.87 | 9.36 | 8.72 | 14.54M |
| August 17, 2026 | 8.62 | 9.02 | 9.02 | 9.04 | 8.57 | 12.95M |
| August 14, 2026 | 8.55 | 8.7 | 8.7 | 8.73 | 8.48 | 11.21M |
| August 13, 2026 | 8.55 | 8.55 | 8.55 | 8.71 | 8.43 | 9.74M |
| August 12, 2026 | 8.45 | 8.61 | 8.61 | 8.66 | 8.39 | 7.51M |
| August 11, 2026 | 8.42 | 8.49 | 8.49 | 8.7 | 8.38 | 10.76M |
| August 10, 2026 | 8.54 | 8.47 | 8.47 | 8.61 | 8.35 | 13.06M |
| August 07, 2026 | 7.93 | 8.37 | 8.37 | 8.38 | 7.88 | 14.9M |
| August 06, 2026 | 8.03 | 7.92 | 7.92 | 8.09 | 7.82 | 8.04M |
| August 05, 2026 | 8 | 8.01 | 8.01 | 8.14 | 7.91 | 8.54M |
| August 04, 2026 | 7.83 | 8.01 | 8.01 | 8.08 | 7.81 | 9.94M |
| August 03, 2026 | 7.84 | 7.79 | 7.79 | 7.86 | 7.7 | 6.23M |
| July 31, 2026 | 7.69 | 7.87 | 7.87 | 7.89 | 7.65 | 10.34M |
| July 30, 2026 | 7.65 | 7.65 | 7.65 | 7.97 | 7.62 | 10.45M |
| July 29, 2026 | 7.58 | 7.77 | 7.77 | 7.77 | 7.51 | 8.94M |
| July 28, 2026 | 7.6 | 7.67 | 7.67 | 7.82 | 7.53 | 8.6M |
| July 27, 2026 | 7.41 | 7.62 | 7.62 | 7.73 | 7.35 | 7.11M |
| July 24, 2026 | 7.58 | 7.45 | 7.45 | 7.69 | 7.41 | 8.42M |
| July 23, 2026 | 7.56 | 7.78 | 7.78 | 7.8 | 7.55 | 9.54M |
| July 22, 2026 | 7.93 | 7.72 | 7.72 | 8.09 | 7.71 | 13.86M |
| July 21, 2026 | 7.77 | 7.96 | 7.96 | 7.96 | 7.4 | 19.41M |
| July 20, 2026 | 7.98 | 7.76 | 7.76 | 8.22 | 7.57 | 30.45M |
| July 17, 2026 | 8.85 | 8.15 | 8.15 | 8.98 | 8.15 | 39.4M |
| July 16, 2026 | 9 | 9.06 | 9.06 | 9.45 | 8.59 | 40.46M |
| July 15, 2026 | 8.65 | 9.14 | 9.14 | 9.4 | 8.61 | 38.33M |
| July 14, 2026 | 8.43 | 8.72 | 8.72 | 8.75 | 8.26 | 18.79M |
| July 13, 2026 | 8.76 | 8.57 | 8.57 | 9 | 8.57 | 22.09M |
| July 10, 2026 | 8.4 | 8.78 | 8.78 | 8.99 | 8.4 | 28.83M |
| July 09, 2026 | 8.27 | 8.71 | 8.71 | 9.11 | 8.21 | 34.31M |
| July 08, 2026 | 8.62 | 8.28 | 8.28 | 8.76 | 8.28 | 21.67M |
| July 07, 2026 | 8.8 | 8.62 | 8.62 | 9.01 | 8.6 | 23.89M |
AD
