Chongqing Sanfeng Environment Group Corp., Ltd. (601827.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601827.SS Historical Return
If you invested ¥1000 in Chongqing Sanfeng Environment Group Corp., Ltd. (601827.SS) since IPO date, it would be worth ¥937.35 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥951.71, while ¥1000 invested 1 year ago would be worth ¥925.54. This corresponds to total returns of -6.26%, -4.83%, -7.45%, respectively, with annualized returns of -1.03%, -0.99%, -7.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601827.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 8.18 | 8.2 | 8.2 | 8.29 | 8.14 | 6.6M |
| September 09, 2026 | 8.09 | 8.17 | 8.17 | 8.19 | 8.04 | 4.46M |
| September 08, 2026 | 8.14 | 8.06 | 8.06 | 8.15 | 8.04 | 4.97M |
| September 07, 2026 | 8.06 | 8.12 | 8.12 | 8.12 | 8.02 | 4.62M |
| September 04, 2026 | 8.13 | 8.04 | 8.04 | 8.16 | 8.04 | 5.71M |
| September 03, 2026 | 8.11 | 8.12 | 8.12 | 8.18 | 8.08 | 3.89M |
| September 02, 2026 | 8.18 | 8.13 | 8.13 | 8.21 | 8.11 | 3.93M |
| September 01, 2026 | 8.28 | 8.21 | 8.21 | 8.33 | 8.18 | 6.26M |
| August 31, 2026 | 8.18 | 8.28 | 8.28 | 8.31 | 8.1 | 6.64M |
| August 28, 2026 | 8.17 | 8.15 | 8.15 | 8.24 | 8.1 | 4.98M |
| August 27, 2026 | 8.07 | 8.2 | 8.2 | 8.24 | 8.03 | 6.95M |
| August 26, 2026 | 8.09 | 8.09 | 8.09 | 8.18 | 7.98 | 11.18M |
| August 25, 2026 | 8.25 | 8.27 | 8.27 | 8.3 | 8.23 | 4.17M |
| August 24, 2026 | 8.2 | 8.26 | 8.26 | 8.33 | 8.2 | 3.24M |
| August 21, 2026 | 8.28 | 8.19 | 8.19 | 8.28 | 8.09 | 5.58M |
| August 20, 2026 | 8.23 | 8.29 | 8.29 | 8.34 | 8.22 | 4.17M |
| August 19, 2026 | 8.3 | 8.23 | 8.23 | 8.4 | 8.22 | 5.31M |
| August 18, 2026 | 8.32 | 8.34 | 8.34 | 8.35 | 8.25 | 5.79M |
| August 17, 2026 | 8.4 | 8.32 | 8.32 | 8.4 | 8.26 | 6.77M |
| August 14, 2026 | 8.56 | 8.41 | 8.41 | 8.66 | 8.39 | 9.83M |
| August 13, 2026 | 8.37 | 8.6 | 8.6 | 8.69 | 8.19 | 20.34M |
| August 12, 2026 | 8.78 | 8.38 | 8.38 | 8.78 | 8.36 | 13.28M |
| August 11, 2026 | 8.79 | 8.68 | 8.68 | 8.93 | 8.67 | 8.42M |
| August 10, 2026 | 8.41 | 8.84 | 8.84 | 8.99 | 8.38 | 23.35M |
| August 07, 2026 | 8.4 | 8.41 | 8.41 | 8.43 | 8.27 | 7.23M |
| August 06, 2026 | 8.36 | 8.35 | 8.35 | 8.47 | 8.26 | 6.61M |
| August 05, 2026 | 8.41 | 8.35 | 8.35 | 8.52 | 8.34 | 7.75M |
| August 04, 2026 | 8.53 | 8.41 | 8.41 | 8.55 | 8.38 | 9.86M |
| August 03, 2026 | 8.46 | 8.45 | 8.45 | 8.56 | 8.4 | 12.86M |
| July 31, 2026 | 8.24 | 8.43 | 8.43 | 8.45 | 8.2 | 13.3M |
| July 30, 2026 | 8.1 | 8.28 | 8.28 | 8.28 | 8.1 | 10.54M |
| July 29, 2026 | 7.95 | 8.09 | 8.09 | 8.15 | 7.95 | 7.49M |
| July 28, 2026 | 8.09 | 7.98 | 7.98 | 8.09 | 7.9 | 6.74M |
| July 27, 2026 | 8.03 | 8.14 | 8.14 | 8.16 | 8.01 | 10.74M |
| July 23, 2026 | 7.87 | 8 | 8 | 8.03 | 7.84 | 7.75M |
| July 22, 2026 | 7.84 | 7.88 | 7.88 | 7.91 | 7.71 | 7.33M |
| July 21, 2026 | 7.88 | 7.84 | 7.84 | 7.98 | 7.79 | 9.47M |
| July 20, 2026 | 7.84 | 7.91 | 7.91 | 7.98 | 7.78 | 8.58M |
| July 17, 2026 | 7.86 | 7.8 | 7.8 | 7.98 | 7.76 | 9.85M |
| July 16, 2026 | 7.81 | 7.84 | 7.84 | 7.91 | 7.76 | 8.99M |
| July 15, 2026 | 7.9 | 7.82 | 7.82 | 7.97 | 7.67 | 13.99M |
| July 14, 2026 | 7.92 | 7.91 | 7.91 | 7.99 | 7.88 | 10.34M |
| July 13, 2026 | 7.62 | 7.88 | 7.88 | 8.07 | 7.62 | 16.16M |
| July 10, 2026 | 7.57 | 7.57 | 7.57 | 7.68 | 7.42 | 6.07M |
| July 09, 2026 | 7.61 | 7.49 | 7.49 | 7.63 | 7.42 | 4.54M |
| July 08, 2026 | 7.6 | 7.62 | 7.62 | 7.72 | 7.55 | 3.74M |
| July 07, 2026 | 7.73 | 7.58 | 7.58 | 7.73 | 7.56 | 3.81M |
| July 06, 2026 | 7.54 | 7.73 | 7.73 | 7.75 | 7.47 | 6.49M |
| July 03, 2026 | 7.5 | 7.49 | 7.49 | 7.53 | 7.46 | 3.86M |
| July 02, 2026 | 7.39 | 7.49 | 7.49 | 7.52 | 7.36 | 3.18M |
| July 01, 2026 | 7.27 | 7.41 | 7.41 | 7.44 | 7.24 | 3.59M |
| June 30, 2026 | 7.28 | 7.27 | 7.27 | 7.3 | 7.21 | 3.23M |
| June 29, 2026 | 7.19 | 7.31 | 7.31 | 7.34 | 7.07 | 5.34M |
| June 26, 2026 | 7.27 | 7.19 | 7.19 | 7.29 | 7.19 | 3.99M |
| June 25, 2026 | 7.34 | 7.27 | 7.27 | 7.36 | 7.18 | 6.51M |
| June 24, 2026 | 7.54 | 7.39 | 7.39 | 7.55 | 7.32 | 6.5M |
| June 23, 2026 | 7.48 | 7.53 | 7.53 | 7.66 | 7.42 | 4.91M |
| June 22, 2026 | 7.54 | 7.53 | 7.53 | 7.55 | 7.27 | 7.55M |
| June 18, 2026 | 7.73 | 7.55 | 7.55 | 7.75 | 7.54 | 5.2M |
| June 17, 2026 | 7.7 | 7.72 | 7.72 | 7.76 | 7.65 | 5.24M |
AD
