Changhua Holding Group Co., Ltd. (605018.SS) SHH

13.37

+0.32(+2.45%)

Updated at May 13 03:00PM

Currency In CNY

605018.SS Historical Return

If you invested ¥1000 in Changhua Holding Group Co., Ltd. (605018.SS) since IPO date, it would be worth ¥1,041.28 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,034.83, while ¥1000 invested 1 year ago would be worth ¥1,199.1. This corresponds to total returns of 4.13%, 3.48%, 19.91%, respectively, with annualized returns of 0.72%, 0.69%, 19.91%.

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

605018.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	13.16	13.05	13.05	13.24	12.96	4.44M
May 11, 2026	13.3	13.16	13.16	13.35	12.98	7.99M
May 08, 2026	12.81	13.12	13.12	13.2	12.78	6.18M
May 07, 2026	12.8	12.89	12.89	12.94	12.69	5.65M
May 06, 2026	12.75	12.82	12.82	12.86	12.54	5.74M
April 30, 2026	12.84	12.82	12.82	13.06	12.8	7.21M
April 29, 2026	12.59	12.76	12.76	12.92	12.48	7M
April 28, 2026	12.62	12.54	12.54	12.65	12.46	4.69M
April 27, 2026	12.51	12.6	12.6	12.73	12.4	7.19M
April 24, 2026	12.57	12.5	12.5	12.61	12.34	6.77M
April 23, 2026	12.63	12.56	12.56	12.78	12.47	5.67M
April 22, 2026	12.4	12.69	12.69	12.83	12.38	8.08M
April 21, 2026	12.84	12.45	12.45	12.84	12.37	6.36M
April 20, 2026	12.49	12.68	12.68	12.84	12.41	8.23M
April 17, 2026	12.5	12.44	12.44	12.7	12.42	9.12M
April 16, 2026	12.22	12.57	12.57	12.86	12.2	13.92M
April 15, 2026	12.05	12.22	12.22	12.29	12.01	8.58M
April 14, 2026	11.99	12.03	12.03	12.06	11.82	6.89M
April 13, 2026	11.94	11.97	11.97	12.03	11.76	6.65M
April 10, 2026	11.78	11.94	11.94	12.03	11.77	8.57M
April 09, 2026	11.75	11.81	11.81	12	11.63	13.24M
April 08, 2026	12.35	11.99	11.99	12.63	11.82	28.84M
April 07, 2026	10.82	11.99	11.99	11.99	10.7	23.26M
April 03, 2026	10.86	10.9	10.9	10.99	10.72	5M
April 02, 2026	10.65	10.98	10.98	11.28	10.55	10.25M
April 01, 2026	10.66	10.68	10.68	10.71	10.53	2.73M
March 31, 2026	10.56	10.47	10.47	10.68	10.46	2.15M
March 30, 2026	10.43	10.59	10.59	10.6	10.36	2.13M
March 27, 2026	10.31	10.54	10.54	10.54	10.29	2.45M
March 26, 2026	10.55	10.42	10.42	10.65	10.4	3.87M
March 25, 2026	10.43	10.56	10.56	10.58	10.31	3.96M
March 24, 2026	10.61	10.4	10.4	10.65	10.03	7.04M
March 23, 2026	10.69	10.3	10.3	10.76	10.07	7.09M
March 20, 2026	10.91	10.71	10.71	10.98	10.62	4.89M
March 19, 2026	11.04	10.91	10.91	11.12	10.83	3.68M
March 18, 2026	11.2	11.23	11.23	11.24	10.97	3.52M
March 17, 2026	11.42	11.2	11.2	11.54	11.05	5.12M
March 16, 2026	11.63	11.4	11.4	11.68	11.3	6.23M
March 13, 2026	11.56	11.66	11.66	11.83	11.55	3.97M
March 12, 2026	12.09	11.69	11.69	12.09	11.61	5.33M
March 11, 2026	12.03	11.95	11.95	12.25	11.81	6.63M
March 10, 2026	11.9	12.03	12.01	12.08	11.82	2.76M
March 09, 2026	11.89	11.72	11.72	11.89	11.49	6.18M
March 06, 2026	11.86	12.06	12.06	12.15	11.8	5.07M
March 05, 2026	12.05	11.86	11.86	12.06	11.71	5.87M
March 04, 2026	11.64	11.5	11.67	11.72	11.45	5.03M
March 03, 2026	12.49	11.74	11.74	12.54	11.71	9.58M
March 02, 2026	12.53	12.43	12.43	12.82	12.38	9.63M
February 27, 2026	12.76	12.77	12.77	12.88	12.45	8.94M
February 26, 2026	12.7	12.89	12.89	12.9	12.58	10.36M
February 25, 2026	12.6	12.7	12.7	12.83	12.38	13.03M
February 24, 2026	12.54	12.57	12.57	12.75	12.31	14.35M
February 13, 2026	12.57	12.14	12.14	12.74	12.1	24.86M
February 12, 2026	11.44	12.58	12.58	12.58	11.36	21.69M
February 11, 2026	11.38	11.44	11.44	11.49	11.3	1.98M
February 10, 2026	11.39	11.38	11.38	11.45	11.26	2.46M
February 09, 2026	11.4	11.33	11.33	11.41	11.28	2.5M
February 06, 2026	11.17	11.31	11.31	11.4	11.1	3.93M
February 05, 2026	11.25	11.19	11.19	11.34	11.17	1.98M
February 04, 2026	11.19	11.27	11.27	11.4	11.16	2.6M