Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (600078.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600078.SS Historical Return
If you invested ¥1000 in Jiangsu ChengXing Phosph-Chemicals Co., Ltd. (600078.SS) 10 years ago, it would be worth ¥1,584.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,688.42, while ¥1000 invested 1 year ago would be worth ¥1,526.55. This corresponds to total returns of 58.5%, 68.84%, 52.65%, respectively, with annualized returns of 4.71%, 11.04%, 52.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600078.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 10.69 | 10.35 | 10.35 | 10.81 | 10.26 | 19.6M |
| September 10, 2026 | 11.13 | 10.89 | 10.89 | 11.2 | 10.88 | 16.18M |
| September 09, 2026 | 11.12 | 11.13 | 11.13 | 11.18 | 10.97 | 21.14M |
| September 08, 2026 | 10.66 | 11.1 | 11.1 | 11.3 | 10.66 | 31.06M |
| September 07, 2026 | 10.67 | 10.66 | 10.66 | 10.79 | 10.6 | 14.3M |
| September 04, 2026 | 10.97 | 10.77 | 10.77 | 11.19 | 10.7 | 17.85M |
| September 03, 2026 | 11.28 | 10.97 | 10.97 | 11.34 | 10.94 | 20.45M |
| September 02, 2026 | 11.08 | 11.28 | 11.28 | 11.61 | 10.7 | 31.17M |
| September 01, 2026 | 11 | 11.17 | 11.17 | 11.39 | 11 | 21.25M |
| August 31, 2026 | 11.23 | 11.16 | 11.16 | 11.44 | 10.97 | 21.4M |
| August 28, 2026 | 11.02 | 11.28 | 11.28 | 11.42 | 11 | 24.25M |
| August 27, 2026 | 11.11 | 11.1 | 11.1 | 11.2 | 10.92 | 21.81M |
| August 26, 2026 | 10.68 | 11.11 | 11.11 | 11.15 | 10.63 | 25.48M |
| August 25, 2026 | 10.65 | 10.84 | 10.84 | 11.05 | 10.49 | 20.62M |
| August 24, 2026 | 10.64 | 10.83 | 10.83 | 11.07 | 10.31 | 24.96M |
| August 21, 2026 | 10.78 | 10.58 | 10.58 | 10.79 | 10.24 | 14.63M |
| August 20, 2026 | 10.8 | 10.67 | 10.67 | 11.08 | 10.6 | 19.54M |
| August 19, 2026 | 11.09 | 10.65 | 10.65 | 11.25 | 10.59 | 30.44M |
| August 18, 2026 | 11.33 | 11.47 | 11.47 | 11.97 | 11.32 | 41.33M |
| August 17, 2026 | 10.9 | 11.12 | 11.12 | 11.23 | 10.71 | 18.08M |
| August 14, 2026 | 10.84 | 10.92 | 10.92 | 10.92 | 10.64 | 18.13M |
| August 13, 2026 | 10.95 | 10.93 | 10.93 | 11.24 | 10.87 | 21.69M |
| August 12, 2026 | 10.79 | 10.94 | 10.94 | 11.04 | 10.77 | 18.56M |
| August 11, 2026 | 11.38 | 10.85 | 10.85 | 11.39 | 10.84 | 30.88M |
| August 10, 2026 | 11.18 | 11.52 | 11.52 | 11.67 | 10.99 | 31.81M |
| August 07, 2026 | 10.82 | 11.05 | 11.05 | 11.39 | 10.78 | 31.63M |
| August 06, 2026 | 10.71 | 10.82 | 10.82 | 11.07 | 10.62 | 33.08M |
| August 05, 2026 | 10.01 | 11.03 | 11.03 | 11.03 | 10.01 | 29.36M |
| August 04, 2026 | 9.69 | 10.03 | 10.03 | 10.07 | 9.65 | 20.24M |
| August 03, 2026 | 9.59 | 9.69 | 9.69 | 9.77 | 9.41 | 15.02M |
| July 31, 2026 | 9.45 | 9.56 | 9.56 | 9.68 | 9.45 | 16.95M |
| July 30, 2026 | 9.63 | 9.35 | 9.35 | 9.68 | 9.32 | 17.37M |
| July 29, 2026 | 9.4 | 9.59 | 9.59 | 9.68 | 9.1 | 18.9M |
| July 28, 2026 | 9.29 | 9.37 | 9.37 | 9.54 | 9.25 | 10.4M |
| July 27, 2026 | 9.18 | 9.45 | 9.45 | 9.45 | 9.13 | 13.82M |
| July 24, 2026 | 9.46 | 9.2 | 9.2 | 9.72 | 9.18 | 18.65M |
| July 23, 2026 | 9 | 9.59 | 9.59 | 9.65 | 8.99 | 21.31M |
| July 22, 2026 | 9.22 | 9.1 | 9.1 | 9.45 | 9.06 | 17.68M |
| July 21, 2026 | 8.93 | 9.26 | 9.26 | 9.32 | 8.28 | 26.95M |
| July 20, 2026 | 9.61 | 8.95 | 8.95 | 9.72 | 8.82 | 23.63M |
| July 17, 2026 | 9.9 | 9.55 | 9.55 | 9.92 | 9.39 | 20.25M |
| July 16, 2026 | 10.33 | 9.97 | 9.97 | 10.5 | 9.84 | 22.71M |
| July 15, 2026 | 10.36 | 10.58 | 10.58 | 10.85 | 10.3 | 22.58M |
| July 14, 2026 | 10.16 | 10.33 | 10.33 | 10.35 | 9.93 | 27.51M |
| July 13, 2026 | 10.66 | 9.87 | 9.87 | 10.8 | 9.78 | 25.54M |
| July 10, 2026 | 10.66 | 10.86 | 10.86 | 10.95 | 10.55 | 22.08M |
| July 09, 2026 | 10.99 | 10.72 | 10.72 | 11.01 | 10.3 | 29.14M |
| July 08, 2026 | 11.82 | 10.88 | 10.88 | 11.82 | 10.76 | 36.62M |
| July 07, 2026 | 12.78 | 11.79 | 11.79 | 12.78 | 11.75 | 37.34M |
| July 06, 2026 | 12.73 | 12.87 | 12.87 | 13.27 | 12.66 | 32.44M |
| July 03, 2026 | 13.35 | 12.71 | 12.71 | 13.38 | 12.7 | 45.97M |
| July 02, 2026 | 13.74 | 13.52 | 13.52 | 14.41 | 13.31 | 46.92M |
| July 01, 2026 | 14.01 | 13.89 | 13.89 | 14.44 | 13.62 | 56.77M |
| June 30, 2026 | 13.83 | 14.21 | 14.21 | 14.34 | 13.5 | 49.82M |
| June 29, 2026 | 14.72 | 14.07 | 14.07 | 15.3 | 13.66 | 64.14M |
| June 26, 2026 | 14.81 | 14.66 | 14.66 | 15.81 | 14.4 | 81.25M |
| June 25, 2026 | 14.23 | 15.29 | 15.29 | 15.93 | 13.52 | 109.96M |
| June 24, 2026 | 13.7 | 14.48 | 14.48 | 14.84 | 13.61 | 64.8M |
| June 23, 2026 | 14.79 | 13.81 | 13.81 | 15.19 | 13.74 | 67.24M |
| June 22, 2026 | 13.58 | 14.61 | 14.61 | 14.61 | 13.46 | 67.9M |
AD
