Changhua Holding Group Co., Ltd. (605018.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605018.SS Historical Return
If you invested ¥1000 in Changhua Holding Group Co., Ltd. (605018.SS) since IPO date, it would be worth ¥846.57 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 ¥813.01, while ¥1000 invested 1 year ago would be worth ¥921.19. This corresponds to total returns of -15.34%, -18.7%, -7.88%, respectively, with annualized returns of -2.68%, -4.05%, -7.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605018.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 10.5 | 10.65 | 10.65 | 10.91 | 10.36 | 3.76M |
| November 09, 2026 | 10.25 | 10.33 | 10.33 | 10.46 | 10.13 | 3.04M |
| November 06, 2026 | 10.1 | 10.07 | 10.07 | 10.24 | 9.9 | 2.92M |
| November 05, 2026 | 10.1 | 10.38 | 10.38 | 10.48 | 10.05 | 3.85M |
| November 04, 2026 | 9.95 | 10.16 | 10.16 | 10.21 | 9.7 | 4.22M |
| November 03, 2026 | 10.2 | 9.95 | 9.95 | 10.28 | 9.87 | 4.11M |
| November 02, 2026 | 10.29 | 10.25 | 10.25 | 10.52 | 9.81 | 4.4M |
| October 30, 2026 | 10.5 | 10.29 | 10.29 | 10.89 | 10.17 | 4.69M |
| October 29, 2026 | 11.15 | 10.78 | 10.78 | 11.18 | 10.72 | 3.42M |
| October 28, 2026 | 10.9 | 11.18 | 11.18 | 11.38 | 10.88 | 4.37M |
| October 27, 2026 | 11.16 | 10.86 | 10.86 | 11.4 | 10.86 | 3.28M |
| October 26, 2026 | 10.91 | 11.18 | 11.18 | 11.62 | 10.9 | 4.96M |
| October 23, 2026 | 10.33 | 11.07 | 11.07 | 11.15 | 10.02 | 8.04M |
| October 22, 2026 | 10.89 | 10.53 | 10.53 | 11 | 10.53 | 3.68M |
| October 21, 2026 | 10.9 | 10.77 | 10.77 | 11.02 | 10.72 | 3.2M |
| October 20, 2026 | 10.78 | 10.85 | 10.85 | 11.21 | 10.67 | 6.01M |
| October 19, 2026 | 10.67 | 10.78 | 10.78 | 10.95 | 10.11 | 11.46M |
| October 16, 2026 | 10.37 | 11.03 | 11.03 | 11.26 | 10.28 | 13.9M |
| October 15, 2026 | 10.45 | 10.24 | 10.24 | 10.48 | 10.15 | 4.14M |
| October 14, 2026 | 11.03 | 10.65 | 10.65 | 11.05 | 10.6 | 3.47M |
| October 13, 2026 | 11.01 | 11.03 | 11.03 | 11.23 | 10.65 | 4.38M |
| October 12, 2026 | 11.32 | 11.09 | 11.09 | 11.38 | 11.03 | 3.61M |
| October 09, 2026 | 11.35 | 11.36 | 11.36 | 11.42 | 10.75 | 8.22M |
| October 08, 2026 | 11.37 | 11.46 | 11.46 | 11.78 | 11.34 | 6.67M |
| September 30, 2026 | 11.8 | 11.66 | 11.66 | 12.04 | 11.5 | 8.76M |
| September 29, 2026 | 11.97 | 11.83 | 11.83 | 12 | 11.61 | 12.64M |
| September 28, 2026 | 12.94 | 12.08 | 12.08 | 13.02 | 11.9 | 19.26M |
| September 24, 2026 | 11.45 | 12.74 | 12.74 | 12.74 | 11.45 | 7.68M |
| September 23, 2026 | 11.86 | 11.58 | 11.58 | 11.9 | 11.53 | 3.37M |
| September 22, 2026 | 11.73 | 11.95 | 11.95 | 11.99 | 11.46 | 6.22M |
| September 21, 2026 | 11.52 | 11.86 | 11.86 | 12.21 | 11.43 | 10.14M |
| September 18, 2026 | 11.48 | 11.52 | 11.52 | 11.56 | 11.32 | 1.86M |
| September 17, 2026 | 11.15 | 11.4 | 11.4 | 11.52 | 11.08 | 3.28M |
| September 16, 2026 | 11.1 | 11.15 | 11.15 | 11.25 | 10.96 | 2.07M |
| September 15, 2026 | 11.3 | 11.09 | 11.09 | 11.3 | 11.06 | 1.6M |
| September 11, 2026 | 11.36 | 11.25 | 11.25 | 11.36 | 11.04 | 2.33M |
| September 10, 2026 | 11.6 | 11.4 | 11.4 | 11.69 | 11.36 | 1.92M |
| September 09, 2026 | 11.75 | 11.62 | 11.62 | 11.82 | 11.52 | 2.69M |
| September 08, 2026 | 11.78 | 11.74 | 11.74 | 11.82 | 11.55 | 2.55M |
| September 07, 2026 | 11.81 | 11.72 | 11.72 | 12.04 | 11.7 | 2.32M |
| September 04, 2026 | 11.97 | 11.81 | 11.81 | 12.14 | 11.75 | 3.58M |
| September 03, 2026 | 11.7 | 11.97 | 11.97 | 12.08 | 11.66 | 3.79M |
| September 02, 2026 | 11.9 | 11.87 | 11.87 | 11.98 | 11.75 | 2.25M |
| September 01, 2026 | 11.92 | 12.01 | 12.01 | 12.27 | 11.92 | 3.25M |
| August 31, 2026 | 11.77 | 12.02 | 12.02 | 12.2 | 11.65 | 6.24M |
| August 28, 2026 | 12.05 | 11.93 | 11.93 | 12.21 | 11.46 | 11.89M |
| August 27, 2026 | 12.2 | 12.56 | 12.56 | 12.58 | 12.08 | 3.97M |
| August 26, 2026 | 12.12 | 12.25 | 12.25 | 12.44 | 12.09 | 3.79M |
| August 25, 2026 | 11.88 | 12.23 | 12.23 | 12.28 | 11.82 | 6.59M |
| August 24, 2026 | 12.99 | 12.09 | 12.09 | 13.03 | 11.99 | 12.72M |
| August 21, 2026 | 12.05 | 12.86 | 12.86 | 13.43 | 12.05 | 15.6M |
| August 20, 2026 | 12.13 | 12.21 | 12.21 | 12.38 | 12.13 | 3.12M |
| August 19, 2026 | 12.79 | 12.07 | 12.07 | 12.85 | 12.02 | 4.94M |
| August 18, 2026 | 13.03 | 12.85 | 12.85 | 13.03 | 12.66 | 4.43M |
| August 17, 2026 | 12.96 | 13.06 | 13.06 | 13.1 | 12.73 | 4.98M |
| August 14, 2026 | 13.04 | 12.91 | 12.91 | 13.08 | 12.8 | 2.77M |
| August 13, 2026 | 13.54 | 13 | 13 | 13.54 | 13 | 5.15M |
| August 12, 2026 | 12.78 | 13.45 | 13.45 | 13.5 | 12.72 | 5.28M |
| August 11, 2026 | 12.53 | 12.8 | 12.8 | 12.95 | 12.37 | 4.64M |
| August 10, 2026 | 12.74 | 12.54 | 12.54 | 12.74 | 12.44 | 4.11M |
AD
