Zhuzhou Smelter Group Co.,Ltd. (600961.SS) SHH

Currency In CNY

600961.SS Historical Return

If you invested ¥1000 in Zhuzhou Smelter Group Co.,Ltd. (600961.SS) 10 years ago, it would be worth ¥2,270 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,955.73, while ¥1000 invested 1 year ago would be worth ¥1,941.83. This corresponds to total returns of 127%, 195.57%, 94.18%, respectively, with annualized returns of 8.54%, 24.19%, 94.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600961.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	22.59	22.7	22.7	23.37	22.56	51.58M
July 30, 2026	22.79	21.82	21.82	23.05	21.33	42.71M
July 29, 2026	22.16	22.66	22.66	23.03	21.6	37.76M
July 28, 2026	22.45	22.13	22.13	22.89	22.01	28.46M
July 27, 2026	22.78	23.15	23.15	23.19	22.53	32.34M
July 24, 2026	22.71	22.5	22.5	23.49	22.45	38.58M
July 23, 2026	23.64	23.81	23.81	24.27	23.4	49.84M
July 22, 2026	22.83	23.48	23.48	24.56	22.77	68.26M
July 21, 2026	21.54	23.42	23.42	23.48	20.22	64.8M
July 20, 2026	22.48	21.53	21.53	22.53	20.9	54.01M
July 17, 2026	23.3	22.12	22.12	23.47	21.9	45.02M
July 16, 2026	24	23.67	23.67	24.61	23.43	38.38M
July 15, 2026	25.98	24.76	24.76	26.25	24.51	49.28M
July 14, 2026	25.45	25.95	25.95	25.96	24.67	49.67M
July 13, 2026	25.8	25.45	25.45	26.14	24.91	46.87M
July 10, 2026	27.58	26.52	26.52	28.05	26.28	61.48M
July 09, 2026	26.87	27.65	27.65	28.26	26.18	70.03M
July 08, 2026	28.01	26.37	26.37	28.09	26.28	44.62M
July 07, 2026	28.31	28.1	28.1	29.3	27.53	46.66M
July 06, 2026	29.98	28.45	28.45	31.02	28.21	60.82M
July 03, 2026	32.7	29.99	29.99	32.77	29.75	77.05M
July 02, 2026	34.15	32.69	32.69	34.19	31.91	77.16M
July 01, 2026	32.06	35.3	35.3	35.63	31.74	106.3M
June 30, 2026	32.84	32.39	32.39	33.15	31.33	79.92M
June 29, 2026	34.3	33.76	33.76	35.96	33.04	96.27M
June 26, 2026	35	34.29	34.29	36.7	33.8	96.08M
June 25, 2026	34.25	35	35	36.98	34.2	99.57M
June 24, 2026	32.45	35.71	35.71	35.75	32.19	116.74M
June 23, 2026	34.87	33.1	33.1	34.87	32.68	133.35M
June 22, 2026	31.5	31.7	31.7	31.7	30.66	21.81M
June 18, 2026	26.41	28.82	28.82	29.18	26.41	82.31M
June 17, 2026	26.92	26.7	26.7	27.41	26.39	55.01M
June 16, 2026	26	27.16	27.16	27.97	26	78.23M
June 15, 2026	25.97	26.58	26.58	26.88	25.82	97.47M
June 12, 2026	23.9	25.41	25.41	25.41	23.45	47.05M
June 11, 2026	22.35	23.1	23.1	23.78	22.25	42.14M
June 10, 2026	22.34	22.52	22.52	22.73	21.85	25.32M
June 09, 2026	23.2	22.83	22.83	23.25	22.22	26.74M
June 08, 2026	23.36	22.75	22.75	23.66	22.37	36.08M
June 05, 2026	25.14	24.42	24.42	25.25	24.3	29.4M
June 04, 2026	25.69	25.14	25.14	25.85	24.84	27.41M
June 03, 2026	25.69	26.07	26.07	26.67	25.54	37.96M
June 02, 2026	25.18	25.98	25.98	26.19	24.6	42.97M
June 01, 2026	25	24.94	24.94	25.88	24.85	31.51M
May 29, 2026	26.7	25.34	25.34	27	25.2	37.05M
May 28, 2026	26.7	26.3	26.3	26.8	25.41	37.47M
May 27, 2026	27.87	26.7	26.7	28.5	26.45	46.28M
May 26, 2026	27.12	28.25	28.25	28.34	26.75	55.06M
May 25, 2026	27.58	27.44	27.44	27.9	26.62	41.62M
May 22, 2026	26.16	27.13	27.13	27.68	25.73	45.23M
May 21, 2026	27.76	26.18	26.18	28.11	25.98	46.45M
May 20, 2026	27.7	27.6	27.6	28.32	25.99	49.91M
May 19, 2026	28.88	27.78	27.78	28.97	27.45	46.48M
May 18, 2026	29	28.96	28.96	29.79	28.2	53.39M
May 15, 2026	30.2	29.26	29.26	30.96	29.08	85.04M
May 14, 2026	29.63	30.27	30.27	32.32	29.2	114.05M
May 13, 2026	30.18	29.38	29.38	30.93	29.13	71.9M
May 12, 2026	31	30.33	30.33	31.25	29.84	69.5M
May 11, 2026	29.89	30.35	30.35	31.07	29.75	78.98M
May 08, 2026	28.88	29.88	29.88	31	28.88	91.73M