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 ¥1,777.98 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,137.93, while ¥1000 invested 1 year ago would be worth ¥1,281.33. This corresponds to total returns of 77.8%, 113.79%, 28.13%, respectively, with annualized returns of 5.92%, 16.4%, 28.13%.

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
October 21, 2026	20.38	20.12	20.12	20.51	20.07	12.91M
October 20, 2026	20.06	20.01	20.01	20.29	19.4	15.12M
October 19, 2026	19.88	19.88	19.88	20	19.41	15.25M
October 16, 2026	20.2	19.99	19.99	20.56	19.79	19.54M
October 15, 2026	20.02	19.8	19.8	20.3	19.68	23.08M
October 14, 2026	21.42	20.73	20.73	21.45	20.63	16.91M
October 13, 2026	20.99	21.47	21.47	21.69	20.46	22.15M
October 12, 2026	22.52	21.39	21.39	22.63	21.36	21.2M
October 09, 2026	22.24	22.6	22.6	22.75	21.73	26.89M
October 08, 2026	22.4	22.24	22.24	22.63	22.05	16.32M
September 30, 2026	22.51	22.56	22.56	22.8	22.44	13.36M
September 29, 2026	22.07	22.59	22.59	22.68	21.97	14.73M
September 28, 2026	23.14	22.31	22.31	23.14	22.06	24.72M
September 24, 2026	24.13	23.61	23.61	24.24	23.56	20.28M
September 23, 2026	25	24.47	24.47	25.14	24.4	18.51M
September 22, 2026	25.22	24.92	24.92	25.57	24.82	22.22M
September 21, 2026	25.59	25.01	25.01	25.75	24.87	26.3M
September 18, 2026	25.03	25.5	25.5	25.78	24.92	31.18M
September 17, 2026	25.1	24.59	24.59	25.69	24.35	31.46M
September 16, 2026	24.27	25.76	25.76	25.99	24.08	37.15M
September 15, 2026	24.14	24.28	24.28	24.53	24	17.75M
September 11, 2026	24.33	24.3	24.3	24.5	23.49	32.46M
September 10, 2026	25.5	25.4	25.4	25.75	25.16	21.15M
September 09, 2026	25.33	25.6	25.6	25.73	25.06	29.83M
September 08, 2026	25.6	25.34	25.34	25.81	25.25	27.46M
September 07, 2026	25.16	25.25	25.25	25.43	24.87	26.17M
September 04, 2026	27	25.37	25.37	27.08	25.15	38.09M
September 03, 2026	26.5	26.62	26.62	26.8	26.1	27.87M
September 02, 2026	26.22	26.25	26.25	26.49	25.4	33.68M
September 01, 2026	27.53	26.96	26.96	27.78	26.86	31.28M
August 31, 2026	26.81	27.35	27.35	27.44	26.2	35.84M
August 28, 2026	27.61	28.02	28.02	28.26	27.43	41.07M
August 27, 2026	26.25	27.61	27.61	28.08	26.25	51.49M
August 26, 2026	26	26.61	26.61	27.68	25.95	53.73M
August 25, 2026	27.6	26.09	26.09	27.7	25.7	62.12M
August 24, 2026	28.8	27.82	27.82	28.91	27.01	68.51M
August 21, 2026	27.09	28.41	28.41	28.75	27.09	64.22M
August 20, 2026	28.3	27.09	27.09	28.93	26.88	50.41M
August 19, 2026	28.05	27.43	27.43	28.85	27.37	52.49M
August 18, 2026	29.72	29.26	29.26	30.59	28.93	48.74M
August 17, 2026	29.26	29.82	29.82	29.82	29.01	51.06M
August 14, 2026	28.33	28.75	28.75	29.12	27.86	39.85M
August 13, 2026	29.84	28.24	28.24	29.9	28.22	57.57M
August 12, 2026	28.8	29.3	29.3	29.96	28.34	57.05M
August 11, 2026	29.9	28.58	28.58	30.17	28.5	80.15M
August 10, 2026	29.98	30.17	30.17	30.8	29.05	91.52M
August 07, 2026	26.85	29.4	29.4	29.66	26.78	88.11M
August 06, 2026	27.3	26.97	26.97	28.12	26.45	91.37M
August 05, 2026	25.3	26.66	26.66	26.66	25.03	75.54M
August 04, 2026	23.15	24.33	24.33	24.49	23.08	53.98M
August 03, 2026	23.04	22.9	22.9	23.16	22.36	32.77M
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