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 ¥903.71 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,013, while ¥1000 invested 1 year ago would be worth ¥875.28. This corresponds to total returns of -9.63%, 1.3%, -12.47%, respectively, with annualized returns of -1.56%, 0.26%, -12.47%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.94 | 7.88 | 7.88 | 7.97 | 7.87 | 2.75M |
| November 09, 2026 | 8.02 | 7.95 | 7.95 | 8.02 | 7.9 | 2.96M |
| November 06, 2026 | 7.9 | 7.97 | 7.97 | 8 | 7.83 | 4.91M |
| November 05, 2026 | 7.94 | 7.97 | 7.97 | 8.05 | 7.9 | 6.55M |
| November 04, 2026 | 8.01 | 7.94 | 7.94 | 8.07 | 7.9 | 6.7M |
| November 03, 2026 | 7.91 | 7.98 | 7.98 | 8 | 7.89 | 4.72M |
| November 02, 2026 | 7.84 | 7.89 | 7.89 | 7.91 | 7.78 | 5.47M |
| October 30, 2026 | 7.72 | 7.78 | 7.78 | 7.86 | 7.68 | 5.55M |
| October 29, 2026 | 7.73 | 7.75 | 7.75 | 7.78 | 7.68 | 2.38M |
| October 28, 2026 | 7.8 | 7.73 | 7.73 | 7.82 | 7.68 | 4.64M |
| October 27, 2026 | 7.78 | 7.77 | 7.77 | 7.84 | 7.73 | 3.44M |
| October 26, 2026 | 7.64 | 7.78 | 7.78 | 7.81 | 7.6 | 3.19M |
| October 23, 2026 | 7.61 | 7.65 | 7.65 | 7.7 | 7.56 | 4.27M |
| October 22, 2026 | 7.83 | 7.63 | 7.63 | 7.84 | 7.63 | 3.82M |
| October 21, 2026 | 7.96 | 7.82 | 7.82 | 7.96 | 7.79 | 3.53M |
| October 20, 2026 | 8.06 | 7.94 | 7.94 | 8.1 | 7.93 | 4.04M |
| October 19, 2026 | 7.9 | 8.08 | 8.08 | 8.12 | 7.89 | 6.14M |
| October 16, 2026 | 8.1 | 7.94 | 7.94 | 8.1 | 7.91 | 5.89M |
| October 15, 2026 | 8.18 | 8.05 | 8.05 | 8.18 | 8.02 | 5.73M |
| October 14, 2026 | 8.1 | 8.18 | 8.18 | 8.23 | 8.09 | 3.51M |
| October 13, 2026 | 8.14 | 8.11 | 8.11 | 8.25 | 8.1 | 7.05M |
| October 12, 2026 | 8 | 8.21 | 8.21 | 8.44 | 8 | 13.8M |
| October 09, 2026 | 8.17 | 8.04 | 8.04 | 8.22 | 7.95 | 13.74M |
| October 08, 2026 | 7.94 | 7.9 | 7.9 | 7.98 | 7.87 | 4.74M |
| September 30, 2026 | 7.86 | 7.9 | 7.9 | 7.91 | 7.82 | 3.06M |
| September 29, 2026 | 7.78 | 7.82 | 7.82 | 7.85 | 7.77 | 2.15M |
| September 28, 2026 | 7.82 | 7.78 | 7.78 | 7.84 | 7.74 | 3.13M |
| September 24, 2026 | 7.86 | 7.81 | 7.81 | 7.89 | 7.79 | 3.22M |
| September 23, 2026 | 7.85 | 7.86 | 7.86 | 7.91 | 7.82 | 3.4M |
| September 22, 2026 | 7.83 | 7.84 | 7.84 | 7.86 | 7.81 | 2.76M |
| September 21, 2026 | 7.9 | 7.83 | 7.83 | 7.91 | 7.79 | 6.99M |
| September 18, 2026 | 7.95 | 7.89 | 7.89 | 8 | 7.89 | 4.79M |
| September 17, 2026 | 8.05 | 7.93 | 7.93 | 8.05 | 7.89 | 5.48M |
| September 16, 2026 | 8.17 | 8.05 | 8.05 | 8.2 | 8.02 | 5.96M |
| September 15, 2026 | 8.12 | 8.13 | 8.13 | 8.26 | 8.09 | 5.98M |
| September 11, 2026 | 8.18 | 8.08 | 8.08 | 8.26 | 8.03 | 11.8M |
| 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 |
AD
