Chongqing Iron & Steel Company Limited (601005.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601005.SS Historical Return
If you invested ¥1000 in Chongqing Iron & Steel Company Limited (601005.SS) 10 years ago, it would be worth ¥456.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥572.14, while ¥1000 invested 1 year ago would be worth ¥732.48. This corresponds to total returns of -54.37%, -42.79%, -26.75%, respectively, with annualized returns of -7.55%, -10.56%, -26.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601005.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.15 | 25.35M |
| November 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 19.66M |
| November 09, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 19.57M |
| November 06, 2026 | 1.15 | 1.16 | 1.16 | 1.16 | 1.15 | 40.57M |
| November 05, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.16 | 37.88M |
| November 04, 2026 | 1.16 | 1.17 | 1.17 | 1.17 | 1.15 | 44.14M |
| November 03, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.15 | 48M |
| November 02, 2026 | 1.14 | 1.15 | 1.15 | 1.16 | 1.14 | 51.5M |
| October 30, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 37.98M |
| October 29, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 43.05M |
| October 28, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.15 | 21.28M |
| October 27, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.15 | 31.99M |
| October 26, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 35M |
| October 23, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.14 | 84.6M |
| October 22, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.16 | 52.2M |
| October 21, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 34.56M |
| October 20, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 48.61M |
| October 19, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.18 | 50.81M |
| October 16, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.18 | 65.98M |
| October 15, 2026 | 1.2 | 1.18 | 1.18 | 1.21 | 1.17 | 114.32M |
| October 14, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 61.67M |
| October 13, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 64.03M |
| October 12, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 54.14M |
| October 09, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 78.88M |
| October 08, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.2 | 71.98M |
| September 30, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 73.93M |
| September 29, 2026 | 1.18 | 1.2 | 1.2 | 1.21 | 1.18 | 62.03M |
| September 28, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.18 | 83.1M |
| September 24, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 85.67M |
| September 23, 2026 | 1.21 | 1.23 | 1.23 | 1.28 | 1.2 | 172.66M |
| September 22, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 61.06M |
| September 21, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.19 | 85.25M |
| September 18, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 39.31M |
| September 17, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.18 | 45.34M |
| September 16, 2026 | 1.19 | 1.2 | 1.2 | 1.2 | 1.18 | 62.8M |
| September 15, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.19 | 52.18M |
| September 11, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.21 | 90.28M |
| September 10, 2026 | 1.25 | 1.25 | 1.25 | 1.26 | 1.24 | 67.74M |
| September 09, 2026 | 1.24 | 1.25 | 1.25 | 1.26 | 1.23 | 113.79M |
| September 08, 2026 | 1.21 | 1.24 | 1.24 | 1.25 | 1.2 | 165.28M |
| September 07, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.2 | 31.37M |
| September 04, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 52.45M |
| September 03, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.2 | 59.17M |
| September 02, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 56.48M |
| September 01, 2026 | 1.21 | 1.23 | 1.23 | 1.23 | 1.2 | 99.57M |
| August 31, 2026 | 1.21 | 1.21 | 1.21 | 1.22 | 1.2 | 75.56M |
| August 28, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.2 | 50.62M |
| August 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 55.61M |
| August 26, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.19 | 72.26M |
| August 25, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 50.74M |
| August 24, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.18 | 18.06M |
| August 21, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 31.05M |
| August 20, 2026 | 1.18 | 1.18 | 1.18 | 1.19 | 1.17 | 41.36M |
| August 19, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.17 | 75.67M |
| August 18, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 29.39M |
| August 17, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 43.35M |
| August 14, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 49.21M |
| August 13, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.2 | 73.18M |
| August 12, 2026 | 1.19 | 1.22 | 1.22 | 1.24 | 1.19 | 99.67M |
| August 11, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.2 | 36M |
AD
