Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

000564 CCOOP GROUP CO., LTD供销大集Shenzhen Stock Exchange

3 posts

Price chart ・ Find other stocks ・ Japanese version

CCOOP GROUP CO., LTD (000564) at a glance

Code
000564
Company
CCOOP GROUP CO., LTD
Local name
供销大集
Market
Shenzhen Stock Exchange
Share price
CN¥1.34 -0.02 (-1.47%) Oct 27 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

CCOOP GROUP CO., LTD (000564) Stock Price History

CCOOP GROUP CO., LTD closed at CN¥1.34 on Oct 27, 2026, −9.5% over 1 month, −48.5% over 1 year.

2026-09-28 株式の買い増し 关于股东增持公司股份计划时间过半的进展公告CN¥1.49CN¥1.34Sep 28Oct 27
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥1.49Oct 9
1-Month LowCN¥1.34Oct 22
1-Week Change−2.2%vs Oct 19
1-Month Change−9.5%vs Sep 24

If you had invested CN¥10,000 1 month ago, it would be worth CN¥9,306 today (−6.9%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.6%, while this stock moved −6.9%.

Last 10 Trading Days

DateCloseChange% Change
Oct 27 (Tue)CN¥1.34−0.02−1.47%
Oct 26 (Mon)CN¥1.36+0.00+0.00%
Oct 23 (Fri)CN¥1.36+0.02+1.49%
Oct 22 (Thu)CN¥1.34−0.03−2.19%
Oct 21 (Wed)CN¥1.37+0.00+0.00%
Oct 19 (Mon)CN¥1.37−0.01−0.72%
Oct 16 (Fri)CN¥1.38+0.01+0.73%
Oct 15 (Thu)CN¥1.37−0.06−4.20%
Oct 14 (Wed)CN¥1.43−0.03−2.05%
Oct 13 (Tue)CN¥1.46+0.01+0.69%
2026-09-15 自社株買い 关于回购期限届满暨回购方案实施完毕的公告2026-09-18 株式の買い増し 关于股东获得增持贷款承诺函的公告2026-09-28 株式の買い増し 关于股东增持公司股份计划时间过半的进展公告CN¥1.73CN¥1.34Jul 27Oct 27
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥1.73Sep 8
3-Month LowCN¥1.34Oct 22
1-Month Change−9.5%vs Sep 24
3-Month Change−0.7%vs Jul 27

If you had invested CN¥10,000 3 months ago, it would be worth CN¥9,926 today (−0.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −5.4%, while this stock moved −0.7%.

Last 10 Trading Days

DateCloseChange% Change
Oct 27 (Tue)CN¥1.34−0.02−1.47%
Oct 26 (Mon)CN¥1.36+0.00+0.00%
Oct 23 (Fri)CN¥1.36+0.02+1.49%
Oct 22 (Thu)CN¥1.34−0.03−2.19%
Oct 21 (Wed)CN¥1.37+0.00+0.00%
Oct 19 (Mon)CN¥1.37−0.01−0.72%
Oct 16 (Fri)CN¥1.38+0.01+0.73%
Oct 15 (Thu)CN¥1.37−0.06−4.20%
Oct 14 (Wed)CN¥1.43−0.03−2.05%
Oct 13 (Tue)CN¥1.46+0.01+0.69%
2026-09-15 自社株買い 关于回购期限届满暨回购方案实施完毕的公告2026-09-18 株式の買い増し 关于股东获得增持贷款承诺函的公告2026-09-28 株式の買い増し 关于股东增持公司股份计划时间过半的进展公告CN¥1.81CN¥1.30Apr 27Oct 27
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥1.81May 6
6-Month LowCN¥1.30Jul 9
3-Month Change−0.7%vs Jul 27
6-Month Change−25.1%vs Apr 27

If you had invested CN¥10,000 6 months ago, it would be worth CN¥7,486 today (−25.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −10.7%, while this stock moved −25.1%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026CN¥1.34−8.8%
Sep 2026CN¥1.47−2.6%
Aug 2026CN¥1.51+6.3%
Jul 2026CN¥1.42+6.8%
Jun 2026CN¥1.33−23.6%
May 2026CN¥1.74+0.0%
Apr 2026CN¥1.74−5.9%
2026-09-15 自社株買い 关于回购期限届满暨回购方案实施完毕的公告2026-09-18 株式の買い増し 关于股东获得增持贷款承诺函的公告2026-09-28 株式の買い増し 关于股东增持公司股份计划时间过半的进展公告CN¥2.84CN¥1.30Oct 27Oct 27
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥2.84Nov 17
52-Week LowCN¥1.30Jul 9
Year to Date−46.4%vs Dec 31
From 52-Week High−52.8%Nov 17

If you had invested CN¥10,000 1 year ago, it would be worth CN¥5,154 today (−48.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.7%, while this stock moved −48.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Oct 2026CN¥1.34−8.8%
Sep 2026CN¥1.47−2.6%
Aug 2026CN¥1.51+6.3%
Jul 2026CN¥1.42+6.8%
Jun 2026CN¥1.33−23.6%
May 2026CN¥1.74+0.0%
Apr 2026CN¥1.74−5.9%
Mar 2026CN¥1.85−19.9%
Feb 2026CN¥2.31−4.9%
Jan 2026CN¥2.43−2.8%
Dec 2025CN¥2.50−3.1%
Nov 2025CN¥2.58−3.7%
Oct 2025CN¥2.68―
CN¥4.05CN¥1.25Nov 6, 2023Oct 27, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥4.05Dec 9, 2024
3-Year LowCN¥1.25Nov 6, 2023
Annualized Return+2.4%
Max Drawdown−67.7%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥10,720 today (+7.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +20.1%, while this stock moved +7.2%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥1.34−46.4%
2025CN¥2.50―
CN¥4.84CN¥0.95Nov 1, 2021Oct 27, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥4.84Nov 29, 2021
5-Year LowCN¥0.95Oct 24, 2022
Annualized Return−20.4%
Max Drawdown−80.4%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥3,198 today (−68.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +4.5%, while this stock moved −68.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥1.34−46.4%
2025CN¥2.50―
CN¥14.64CN¥0.91Feb 1, 1994Oct 27, 2026
Price1-year MA2-year MA
All-Time HighCN¥14.64Dec 2015
All-Time LowCN¥0.91Oct 2022
Total Change−58.7%vs Feb 1994
Annualized Return−2.7%

If you had invested CN¥10,000 in Feb 1994, it would be worth CN¥4,131 today (−58.7%).Price change only; dividends and fees are not included.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥1.34−46.4%
2025CN¥2.50−27.5%
2024CN¥3.45+136.3%
2023CN¥1.46−8.2%
2022CN¥1.59−7.0%
2021CN¥1.71−34.0%
2020CN¥2.59+8.4%
2019CN¥2.39−5.5%
2018CN¥2.53−47.1%
2017CN¥4.78−43.6%
2016CN¥8.48−42.1%
2015CN¥14.64+146.5%
2014CN¥5.94+30.5%
2013CN¥4.55−3.8%
2012CN¥4.73−8.3%
2011CN¥5.16−34.0%
2010CN¥7.82+6.3%
2009CN¥7.36+131.4%
2008CN¥3.18−58.6%
2007CN¥7.68+108.7%
2006CN¥3.68+78.6%
2005CN¥2.06−16.5%
2004CN¥2.47−21.8%
2003CN¥3.15−20.8%
2002CN¥3.98−24.3%
2001CN¥5.26−19.4%
2000CN¥6.53+33.8%
1999CN¥4.88+61.6%
1998CN¥3.02−11.5%
1997CN¥3.41−7.9%
1996CN¥3.71+155.7%
1995CN¥1.45−27.3%
1994CN¥2.00―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 1994). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.3 Disclosure 2026/09/28 09:00
株式の買い増し
关于股东增持公司股份计划时间过半的进展公告

📄 Open the filing

Delete
No.2 Disclosure 2026/09/18 09:00
株式の買い増し
关于股东获得增持贷款承诺函的公告

📄 Open the filing

Delete
No.1 Disclosure 2026/09/15 09:00
自社株買い
关于回购期限届满暨回购方案实施完毕的公告

📄 Open the filing

Delete

Write on the CCOOP GROUP CO., LTD board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English