Wangfujing Group Co., Ltd. (600859.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600859.SS Historical Return
If you invested ¥1000 in Wangfujing Group Co., Ltd. (600859.SS) 10 years ago, it would be worth ¥634.34 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥375.63, while ¥1000 invested 1 year ago would be worth ¥657.16. This corresponds to total returns of -36.57%, -62.44%, -34.28%, respectively, with annualized returns of -4.45%, -17.78%, -34.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600859.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.88 | 9.68 | 9.68 | 9.89 | 9.64 | 12.32M |
| August 20, 2026 | 9.69 | 9.9 | 9.9 | 9.97 | 9.69 | 12.36M |
| August 19, 2026 | 9.89 | 9.7 | 9.7 | 9.97 | 9.67 | 12.44M |
| August 18, 2026 | 9.92 | 9.92 | 9.92 | 10.07 | 9.88 | 12.07M |
| August 17, 2026 | 9.84 | 9.96 | 9.96 | 9.99 | 9.69 | 14.92M |
| August 14, 2026 | 10.12 | 9.85 | 9.85 | 10.14 | 9.81 | 18.04M |
| August 13, 2026 | 10.22 | 10.15 | 10.15 | 10.23 | 10.1 | 13.82M |
| August 12, 2026 | 10.16 | 10.24 | 10.24 | 10.34 | 10.13 | 13.54M |
| August 11, 2026 | 10.25 | 10.19 | 10.19 | 10.32 | 10.13 | 11.09M |
| August 10, 2026 | 10.08 | 10.27 | 10.27 | 10.33 | 10.03 | 18.18M |
| August 07, 2026 | 10.17 | 10.08 | 10.08 | 10.2 | 9.9 | 16.84M |
| August 06, 2026 | 10.29 | 10.12 | 10.12 | 10.29 | 10.04 | 15.43M |
| August 05, 2026 | 10.39 | 10.27 | 10.27 | 10.41 | 10.21 | 13.2M |
| August 04, 2026 | 10.48 | 10.36 | 10.36 | 10.54 | 10.33 | 13.6M |
| August 03, 2026 | 10.45 | 10.51 | 10.51 | 10.58 | 10.41 | 13.84M |
| July 31, 2026 | 10.25 | 10.48 | 10.48 | 10.5 | 10.25 | 17.02M |
| July 30, 2026 | 10.15 | 10.42 | 10.42 | 10.49 | 10.12 | 26.55M |
| July 29, 2026 | 9.88 | 10.17 | 10.17 | 10.24 | 9.88 | 24M |
| July 28, 2026 | 9.7 | 9.89 | 9.89 | 9.9 | 9.68 | 14.87M |
| July 27, 2026 | 9.56 | 9.75 | 9.75 | 9.81 | 9.49 | 14.14M |
| July 24, 2026 | 9.75 | 9.52 | 9.52 | 9.82 | 9.51 | 13.4M |
| July 23, 2026 | 9.77 | 9.81 | 9.81 | 9.83 | 9.64 | 13.02M |
| July 22, 2026 | 9.72 | 9.8 | 9.8 | 9.84 | 9.62 | 16.82M |
| July 21, 2026 | 9.89 | 9.78 | 9.78 | 10.04 | 9.76 | 20.45M |
| July 20, 2026 | 9.87 | 9.9 | 9.9 | 10.03 | 9.76 | 22.29M |
| July 17, 2026 | 10.04 | 9.81 | 9.81 | 10.25 | 9.8 | 24.52M |
| July 16, 2026 | 9.77 | 10 | 10 | 10.06 | 9.72 | 21.23M |
| July 15, 2026 | 9.42 | 9.82 | 9.82 | 9.92 | 9.38 | 26.6M |
| July 14, 2026 | 9.45 | 9.48 | 9.48 | 9.58 | 9.41 | 15.61M |
| July 13, 2026 | 9.5 | 9.38 | 9.38 | 9.57 | 9.36 | 15.48M |
| July 10, 2026 | 9.27 | 9.53 | 9.53 | 9.67 | 9.22 | 21.87M |
| July 09, 2026 | 9.48 | 9.28 | 9.28 | 9.49 | 9.23 | 13.48M |
| July 08, 2026 | 9.36 | 9.45 | 9.45 | 9.57 | 9.3 | 13.51M |
| July 07, 2026 | 9.56 | 9.32 | 9.32 | 9.56 | 9.3 | 13.54M |
| July 06, 2026 | 9.49 | 9.64 | 9.64 | 9.69 | 9.47 | 15.7M |
| July 03, 2026 | 9.56 | 9.48 | 9.48 | 9.65 | 9.41 | 15.55M |
| July 02, 2026 | 9.4 | 9.41 | 9.41 | 9.6 | 9.29 | 18.49M |
| July 01, 2026 | 9.17 | 9.42 | 9.42 | 9.49 | 9.11 | 20.12M |
| June 30, 2026 | 9.26 | 9.18 | 9.18 | 9.33 | 9.11 | 14.27M |
| June 29, 2026 | 9.23 | 9.3 | 9.3 | 9.4 | 9 | 18.75M |
| June 26, 2026 | 9.49 | 9.27 | 9.27 | 9.56 | 9.24 | 15.53M |
| June 25, 2026 | 9.53 | 9.53 | 9.53 | 9.67 | 9.39 | 18.73M |
| June 24, 2026 | 9.97 | 9.57 | 9.57 | 9.98 | 9.57 | 16.61M |
| June 23, 2026 | 9.93 | 9.93 | 9.93 | 10.2 | 9.9 | 16M |
| June 22, 2026 | 9.86 | 9.97 | 9.97 | 9.99 | 9.61 | 16.99M |
| June 18, 2026 | 10.08 | 9.91 | 9.91 | 10.12 | 9.86 | 14.78M |
| June 17, 2026 | 10.5 | 10.13 | 10.13 | 10.55 | 10.1 | 16.13M |
| June 16, 2026 | 10.45 | 10.38 | 10.38 | 10.46 | 10.28 | 11.89M |
| June 15, 2026 | 10.45 | 10.47 | 10.47 | 10.64 | 10.37 | 14.01M |
| June 12, 2026 | 10.2 | 10.43 | 10.43 | 10.49 | 10.16 | 16.75M |
| June 11, 2026 | 10.34 | 10.18 | 10.18 | 10.43 | 10.16 | 11.04M |
| June 10, 2026 | 10.28 | 10.4 | 10.4 | 10.4 | 10.14 | 15.64M |
| June 09, 2026 | 10.4 | 10.31 | 10.31 | 10.5 | 10.21 | 16.96M |
| June 08, 2026 | 10.62 | 10.49 | 10.49 | 10.96 | 10.42 | 18.49M |
| June 05, 2026 | 10.5 | 10.65 | 10.65 | 11.2 | 10.5 | 22.41M |
| June 04, 2026 | 10.75 | 10.45 | 10.45 | 10.88 | 10.35 | 19.18M |
| June 03, 2026 | 10.92 | 10.77 | 10.77 | 10.93 | 10.68 | 16.84M |
| June 02, 2026 | 11.21 | 10.98 | 10.98 | 11.26 | 10.94 | 17.7M |
| June 01, 2026 | 11.12 | 11.24 | 11.24 | 11.27 | 10.9 | 19.59M |
| May 29, 2026 | 10.73 | 11.18 | 11.18 | 11.47 | 10.67 | 38.68M |
AD
