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

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 ¥894.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥970.41, while ¥1000 invested 1 year ago would be worth ¥881.72. This corresponds to total returns of -10.59%, -2.96%, -11.83%, respectively, with annualized returns of -1.9%, -0.6%, -11.83%.

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
July 31, 2026	11.26	11.48	11.48	11.62	11.23	5.91M
July 30, 2026	11.58	11.15	11.15	11.84	11.08	8.3M
July 29, 2026	12.26	11.72	11.72	12.38	11.31	11.29M
July 28, 2026	11.33	11.96	11.96	12.39	11.3	10.51M
July 27, 2026	11.11	11.44	11.44	11.44	11.06	3.4M
July 24, 2026	11.01	11.11	11.11	11.26	10.85	3.78M
July 23, 2026	10.83	11.04	11.04	11.08	10.78	3.3M
July 22, 2026	10.96	10.96	10.96	11.15	10.81	5.3M
July 21, 2026	10.92	11.1	11.1	11.26	10	9.48M
July 20, 2026	11.46	10.84	10.84	11.77	10.7	8.27M
July 17, 2026	12.01	11.42	11.42	12.24	11.22	8.98M
July 16, 2026	12.41	12.09	12.09	12.5	11.98	6.32M
July 15, 2026	12.3	12.54	12.54	12.7	11.88	7.21M
July 14, 2026	12.28	12.17	12.17	12.5	11.9	4.79M
July 13, 2026	13.1	12.26	12.26	13.1	12.18	6.81M
July 10, 2026	13.17	13.12	13.12	13.6	13.1	5.74M
July 09, 2026	13.38	13.25	13.25	13.55	12.75	7.32M
July 08, 2026	13.9	13.2	13.2	13.91	13.1	10.2M
July 07, 2026	14.18	14.03	14.03	14.81	14.02	9.53M
July 06, 2026	14.78	14.33	14.33	15.31	14.26	13.39M
July 03, 2026	14.52	14.92	14.92	15.45	14.42	17.9M
July 02, 2026	14.25	14.39	14.39	14.88	14.24	13.96M
July 01, 2026	15.19	14.35	14.35	15.3	14.21	17.14M
June 30, 2026	13.65	14.91	14.91	14.91	13.45	13.37M
June 29, 2026	13.32	13.55	13.55	13.65	12.93	10.4M
June 26, 2026	13.09	13.3	13.3	13.85	12.75	12.94M
June 25, 2026	13.5	13.18	13.18	13.6	13.05	8.37M
June 24, 2026	14.1	13.64	13.64	14.19	13.5	7.6M
June 23, 2026	14.26	14.09	14.09	14.52	14.07	8.15M
June 22, 2026	14.9	14.33	14.33	15.18	14.15	14.9M
June 18, 2026	15.25	15.06	15.06	15.48	14.92	13.03M
June 17, 2026	14.85	15.48	15.48	15.75	14.71	23.31M
June 16, 2026	15.21	15.04	15.04	15.54	14.95	16.78M
June 15, 2026	15.94	15.38	15.38	16.23	15.19	20.52M
June 12, 2026	16.7	15.65	15.65	16.7	15.6	26.97M
June 11, 2026	16.64	16.55	16.55	17.8	16.05	34.96M
June 10, 2026	20.68	17.79	17.79	20.78	17.79	29.71M
June 09, 2026	17.8	19.77	19.77	19.77	17.58	16.35M
June 08, 2026	16.98	17.97	17.97	18.18	16.78	30.01M
June 05, 2026	16.5	17.62	17.62	17.75	16.37	30.9M
June 04, 2026	15.95	16.71	16.71	17	15.91	31.72M
June 03, 2026	14.21	15.81	15.81	15.81	14.11	22.61M
June 02, 2026	13.95	14.37	14.37	14.51	13.85	11.21M
June 01, 2026	13.71	13.85	13.85	14.06	13.18	8.15M
May 29, 2026	13.6	13.57	13.57	13.88	13.42	8.86M
May 28, 2026	13.86	13.7	13.7	14.21	13.47	9.78M
May 27, 2026	14.03	13.95	13.95	14.33	13.78	9.08M
May 26, 2026	14.58	14.19	14.19	14.9	13.9	16.61M
May 25, 2026	14.3	14.71	14.71	14.98	14.17	15.82M
May 22, 2026	13.52	14.06	14.06	14.42	13.45	13.31M
May 21, 2026	13.93	13.67	13.67	14.56	13.6	15.67M
May 20, 2026	13.38	14.01	14.01	14.08	13.15	11.93M
May 19, 2026	13.43	13.45	13.45	13.69	13.28	6.43M
May 18, 2026	13.3	13.36	13.36	13.36	13.01	7.91M
May 15, 2026	13.03	13.3	13.3	13.55	13.03	7.91M
May 14, 2026	13.36	13.01	13.01	13.49	12.91	7.34M
May 13, 2026	13.12	13.37	13.37	13.5	12.99	6.96M
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