CoCreation Grass Co., Ltd (605099.SS) SHH

Currency In CNY

605099.SS Historical Return

If you invested ¥1000 in CoCreation Grass Co., Ltd (605099.SS) since IPO date, it would be worth ¥1,402.87 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 ¥921.25, while ¥1000 invested 1 year ago would be worth ¥805.18. This corresponds to total returns of 40.29%, -7.88%, -19.48%, respectively, with annualized returns of 5.85%, -1.63%, -19.48%.

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

605099.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	29.35	28.79	28.79	29.57	28.73	1.29M
September 09, 2026	30.04	29.54	29.54	30.13	29.38	1.46M
September 08, 2026	29.99	30.17	30.17	30.46	29.87	1.38M
September 07, 2026	29.67	29.96	29.96	30.24	29.59	1.44M
September 04, 2026	30.27	29.75	29.75	30.6	29.6	2.48M
September 03, 2026	30.14	30.2	30.2	31.71	30.12	3.14M
September 02, 2026	30.9	30.12	30.12	30.9	30.1	1.65M
September 01, 2026	30.6	31.21	31.21	31.78	30.54	2.56M
August 31, 2026	30.78	30.66	30.66	31.05	30.28	1.55M
August 28, 2026	31.13	30.87	30.87	31.31	30.79	1.53M
August 27, 2026	31.6	31.15	31.15	32	31.13	2M
August 26, 2026	32.29	32	32	33.26	31.5	2.69M
August 25, 2026	33.08	33.27	33.27	33.45	30.63	4.42M
August 24, 2026	33.72	34.03	34.03	34.4	33.59	2.21M
August 21, 2026	33.14	33.88	33.88	34.19	32.6	1.95M
August 20, 2026	32.84	33.34	33.34	33.66	32.74	1.12M
August 19, 2026	33.31	32.92	32.92	33.5	32.7	1.02M
August 18, 2026	33.07	33.32	33.32	33.38	32.66	967,700
August 17, 2026	32.7	33.05	33.05	33.07	32.2	949,800
August 14, 2026	33.06	32.53	32.53	33.32	32.45	831,800
August 13, 2026	33.3	33.06	33.06	33.64	32.89	975,100
August 12, 2026	33.45	33.48	33.48	33.91	32.98	1.41M
August 11, 2026	32.8	33.45	33.45	34.18	32.72	1.93M
August 10, 2026	32.26	33.09	33.09	33.16	31.98	1.6M
August 07, 2026	32.5	32.18	32.18	32.69	31.9	1.22M
August 06, 2026	33.03	32.69	32.69	33.06	32.45	996,832
August 05, 2026	32.59	33.04	33.04	33.11	32.33	1.42M
August 04, 2026	33.25	32.66	32.66	33.38	32.5	1.75M
August 03, 2026	32.84	33.13	33.13	33.23	32.71	1.51M
July 31, 2026	32.25	32.85	32.85	33.28	32.22	1.88M
July 30, 2026	32.08	32.6	32.6	32.94	31.96	2.15M
July 29, 2026	31.56	32.49	32.49	33.07	31.35	2.93M
July 28, 2026	30.82	31.53	31.53	31.8	30.82	2.33M
July 27, 2026	30.78	31.41	31.41	31.82	29.89	3.75M
July 23, 2026	33	31.75	31.75	33	30.83	5.13M
July 22, 2026	30.1	30.81	30.81	31.2	29.85	1.95M
July 21, 2026	30.02	30.13	30.13	30.5	29.5	1.56M
July 20, 2026	30.4	30.04	30.04	31	29.6	1.62M
July 17, 2026	31.57	30.15	30.15	31.96	29.89	2.09M
July 16, 2026	31.03	31.59	31.59	31.81	30.8	1.39M
July 15, 2026	31.23	31.26	31.26	31.97	31.1	1.23M
July 14, 2026	31.28	31.35	31.35	31.74	31.02	1.17M
July 13, 2026	31.99	31.3	31.3	32.14	31.09	1.32M
July 10, 2026	30.96	32.14	32.14	32.63	30.92	1.99M
July 09, 2026	32	31.3	31.3	32	31	1.43M
July 08, 2026	33.01	31.92	31.92	33.01	31.46	2.08M
July 07, 2026	32.89	33.01	33.01	33.5	32.33	2.89M
July 06, 2026	31.81	33.21	33.21	33.33	31.59	3.35M
July 03, 2026	34.13	32.52	32.52	34.34	32.42	3.78M
July 02, 2026	32.37	33.22	33.22	33.65	32.13	3.09M
July 01, 2026	32.48	32.33	32.33	32.83	32	1.9M
June 30, 2026	32.32	32.2	32.2	32.55	31.69	1.68M
June 29, 2026	31.34	32.33	32.33	32.38	30.7	2.6M
June 26, 2026	32	31.59	31.59	32.41	31.37	1.62M
June 25, 2026	33.1	32.28	32.28	33.4	32.1	2.1M
June 24, 2026	33.25	33.1	33.1	33.4	32.5	1.99M
June 23, 2026	33	33.1	33.1	33.4	32.35	2.85M
June 22, 2026	32.54	32.64	32.64	33.26	31.18	3.9M
June 18, 2026	33.26	32.82	32.82	33.35	32.6	2.41M
June 17, 2026	34.2	33.21	33.21	34.2	33.04	3.56M