Inzone Group Co.,Ltd (600858.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600858.SS Historical Return
If you invested ¥1000 in Inzone Group Co.,Ltd (600858.SS) 10 years ago, it would be worth ¥612.79 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥885.02, while ¥1000 invested 1 year ago would be worth ¥845.26. This corresponds to total returns of -38.72%, -11.5%, -15.47%, respectively, with annualized returns of -4.78%, -2.41%, -15.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600858.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.21 | 5.08 | 5.08 | 5.27 | 5.04 | 11.83M |
| September 10, 2026 | 5.33 | 5.21 | 5.21 | 5.37 | 5.2 | 10.45M |
| September 09, 2026 | 5.26 | 5.35 | 5.35 | 5.38 | 5.2 | 12.95M |
| September 08, 2026 | 5.2 | 5.26 | 5.26 | 5.29 | 5.18 | 10.22M |
| September 07, 2026 | 5.09 | 5.22 | 5.22 | 5.24 | 5.07 | 9.67M |
| September 04, 2026 | 5.04 | 5.09 | 5.09 | 5.14 | 4.97 | 9.71M |
| September 03, 2026 | 5.07 | 5.04 | 5.04 | 5.14 | 5.03 | 10.99M |
| September 02, 2026 | 5.1 | 5.06 | 5.06 | 5.13 | 5 | 7.24M |
| September 01, 2026 | 4.97 | 5.1 | 5.1 | 5.15 | 4.96 | 9.45M |
| August 31, 2026 | 4.96 | 4.96 | 4.96 | 5.01 | 4.9 | 8.32M |
| August 28, 2026 | 4.89 | 4.99 | 4.99 | 5.02 | 4.82 | 9.51M |
| August 27, 2026 | 4.92 | 4.89 | 4.89 | 4.94 | 4.86 | 5.91M |
| August 26, 2026 | 4.92 | 4.92 | 4.92 | 5 | 4.9 | 5.95M |
| August 25, 2026 | 4.75 | 4.92 | 4.92 | 4.94 | 4.75 | 9.88M |
| August 24, 2026 | 4.86 | 4.82 | 4.82 | 4.9 | 4.8 | 6.37M |
| August 21, 2026 | 4.92 | 4.86 | 4.86 | 4.92 | 4.79 | 6.84M |
| August 20, 2026 | 4.89 | 4.95 | 4.95 | 4.96 | 4.85 | 5.63M |
| August 19, 2026 | 4.96 | 4.85 | 4.85 | 4.98 | 4.84 | 6.26M |
| August 18, 2026 | 4.98 | 4.98 | 4.98 | 5.02 | 4.92 | 6.65M |
| August 17, 2026 | 4.85 | 4.96 | 4.96 | 5.01 | 4.8 | 9.17M |
| August 14, 2026 | 4.87 | 4.85 | 4.85 | 4.91 | 4.82 | 6.26M |
| August 13, 2026 | 4.94 | 4.9 | 4.9 | 4.97 | 4.84 | 6.99M |
| August 12, 2026 | 4.9 | 4.96 | 4.96 | 5 | 4.86 | 7.77M |
| August 11, 2026 | 4.9 | 4.9 | 4.9 | 4.94 | 4.84 | 6.51M |
| August 10, 2026 | 4.77 | 4.93 | 4.93 | 4.94 | 4.76 | 11.25M |
| August 07, 2026 | 4.79 | 4.77 | 4.77 | 4.84 | 4.68 | 7.57M |
| August 06, 2026 | 4.79 | 4.82 | 4.82 | 4.84 | 4.73 | 8.55M |
| August 05, 2026 | 4.84 | 4.78 | 4.78 | 4.84 | 4.72 | 7.67M |
| August 04, 2026 | 4.86 | 4.79 | 4.79 | 4.92 | 4.78 | 6.87M |
| August 03, 2026 | 4.79 | 4.85 | 4.85 | 4.87 | 4.75 | 7.39M |
| July 31, 2026 | 4.65 | 4.77 | 4.77 | 4.79 | 4.65 | 6.5M |
| July 30, 2026 | 4.67 | 4.7 | 4.7 | 4.82 | 4.66 | 8.25M |
| July 29, 2026 | 4.58 | 4.7 | 4.7 | 4.73 | 4.58 | 8.38M |
| July 28, 2026 | 4.46 | 4.58 | 4.58 | 4.61 | 4.46 | 7.76M |
| July 27, 2026 | 4.41 | 4.5 | 4.5 | 4.52 | 4.41 | 7.17M |
| July 23, 2026 | 4.43 | 4.58 | 4.58 | 4.58 | 4.4 | 6.82M |
| July 22, 2026 | 4.51 | 4.47 | 4.47 | 4.56 | 4.43 | 6.46M |
| July 21, 2026 | 4.65 | 4.51 | 4.51 | 4.69 | 4.47 | 10.62M |
| July 20, 2026 | 4.68 | 4.65 | 4.65 | 4.78 | 4.6 | 8.31M |
| July 17, 2026 | 4.84 | 4.71 | 4.71 | 4.96 | 4.66 | 8.55M |
| July 16, 2026 | 4.76 | 4.84 | 4.84 | 4.88 | 4.71 | 6.63M |
| July 15, 2026 | 4.68 | 4.76 | 4.76 | 4.83 | 4.65 | 9.1M |
| July 14, 2026 | 4.56 | 4.68 | 4.68 | 4.7 | 4.56 | 9.76M |
| July 13, 2026 | 4.58 | 4.53 | 4.53 | 4.61 | 4.5 | 7.78M |
| July 10, 2026 | 4.44 | 4.59 | 4.59 | 4.67 | 4.38 | 9.05M |
| July 09, 2026 | 4.53 | 4.47 | 4.47 | 4.56 | 4.42 | 5.97M |
| July 08, 2026 | 4.46 | 4.52 | 4.52 | 4.55 | 4.4 | 6.06M |
| July 07, 2026 | 4.61 | 4.47 | 4.47 | 4.61 | 4.45 | 5.13M |
| July 06, 2026 | 4.65 | 4.63 | 4.63 | 4.68 | 4.6 | 7.22M |
| July 03, 2026 | 4.55 | 4.62 | 4.62 | 4.67 | 4.55 | 6.8M |
| July 02, 2026 | 4.53 | 4.54 | 4.54 | 4.66 | 4.48 | 7.72M |
| July 01, 2026 | 4.4 | 4.53 | 4.53 | 4.58 | 4.38 | 10.53M |
| June 30, 2026 | 4.44 | 4.41 | 4.41 | 4.5 | 4.36 | 7.45M |
| June 29, 2026 | 4.41 | 4.46 | 4.46 | 4.51 | 4.28 | 11.05M |
| June 26, 2026 | 4.49 | 4.41 | 4.41 | 4.5 | 4.39 | 6.95M |
| June 25, 2026 | 4.52 | 4.52 | 4.52 | 4.59 | 4.48 | 7.15M |
| June 24, 2026 | 4.76 | 4.57 | 4.57 | 4.78 | 4.55 | 7.6M |
| June 23, 2026 | 4.67 | 4.76 | 4.76 | 4.85 | 4.66 | 7.78M |
| June 22, 2026 | 4.64 | 4.71 | 4.71 | 4.71 | 4.48 | 9.12M |
| June 18, 2026 | 4.66 | 4.66 | 4.66 | 4.69 | 4.59 | 6.06M |
AD
