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 ¥1,284 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,175.82, while ¥1000 invested 1 year ago would be worth ¥798.51. This corresponds to total returns of 28.4%, 17.58%, -20.15%, respectively, with annualized returns of 2.53%, 3.29%, -20.15%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.36 | 9.63 | 9.63 | 9.8 | 9.34 | 17.24M |
| November 10, 2026 | 9.28 | 9.3 | 9.3 | 9.35 | 9.23 | 6.12M |
| November 09, 2026 | 9.4 | 9.22 | 9.22 | 9.5 | 9.18 | 9.86M |
| November 06, 2026 | 9.13 | 9.32 | 9.32 | 9.58 | 9.1 | 13.43M |
| November 05, 2026 | 9.12 | 9.51 | 9.51 | 9.73 | 9.12 | 22.84M |
| November 04, 2026 | 8.98 | 9.1 | 9.1 | 9.11 | 8.72 | 18.4M |
| November 03, 2026 | 9.02 | 8.93 | 8.93 | 9.24 | 8.88 | 14.18M |
| November 02, 2026 | 8.95 | 9.11 | 9.11 | 9.2 | 8.74 | 20.33M |
| October 30, 2026 | 9.25 | 8.91 | 8.91 | 9.43 | 8.89 | 29.16M |
| October 29, 2026 | 9.78 | 9.35 | 9.35 | 9.89 | 9.3 | 44.7M |
| October 28, 2026 | 9.26 | 9.42 | 9.42 | 9.42 | 9.07 | 31.85M |
| October 27, 2026 | 8.81 | 8.56 | 8.56 | 8.85 | 8.56 | 7.66M |
| October 26, 2026 | 8.85 | 8.73 | 8.73 | 8.9 | 8.6 | 6.92M |
| October 23, 2026 | 8.61 | 8.88 | 8.88 | 8.95 | 8.29 | 11.03M |
| October 22, 2026 | 9.15 | 8.76 | 8.76 | 9.15 | 8.75 | 9.36M |
| October 21, 2026 | 9.22 | 9.15 | 9.15 | 9.31 | 9.11 | 6.37M |
| October 20, 2026 | 9.06 | 9.19 | 9.19 | 9.2 | 9.03 | 5.3M |
| October 19, 2026 | 9.06 | 9.11 | 9.11 | 9.13 | 8.9 | 6.09M |
| October 16, 2026 | 9.2 | 9.09 | 9.09 | 9.29 | 9.02 | 7.54M |
| October 15, 2026 | 9.09 | 8.99 | 8.99 | 9.19 | 8.98 | 10.69M |
| October 14, 2026 | 9.45 | 9.36 | 9.36 | 9.6 | 9.36 | 6.63M |
| October 13, 2026 | 9.26 | 9.49 | 9.49 | 9.57 | 9.19 | 7.82M |
| October 12, 2026 | 9.99 | 9.49 | 9.49 | 10.02 | 9.48 | 10.56M |
| October 09, 2026 | 9.81 | 9.98 | 9.98 | 10 | 9.63 | 12.29M |
| October 08, 2026 | 9.8 | 9.76 | 9.76 | 9.91 | 9.68 | 8.53M |
| September 30, 2026 | 9.8 | 9.79 | 9.79 | 9.88 | 9.73 | 4.85M |
| September 29, 2026 | 9.67 | 9.78 | 9.78 | 9.88 | 9.63 | 6.86M |
| September 28, 2026 | 9.97 | 9.66 | 9.66 | 9.97 | 9.56 | 10.13M |
| September 24, 2026 | 10.05 | 9.99 | 9.99 | 10.12 | 9.96 | 6.62M |
| September 23, 2026 | 10.3 | 10.04 | 10.04 | 10.33 | 10.02 | 9.96M |
| September 22, 2026 | 10.42 | 10.31 | 10.31 | 10.45 | 10.26 | 9.44M |
| September 21, 2026 | 10.34 | 10.36 | 10.36 | 10.41 | 10.26 | 9.5M |
| September 18, 2026 | 10.24 | 10.26 | 10.26 | 10.34 | 10.19 | 8.17M |
| September 17, 2026 | 10.17 | 10.16 | 10.16 | 10.28 | 10.07 | 8.19M |
| September 16, 2026 | 10.15 | 10.22 | 10.22 | 10.28 | 9.99 | 10.01M |
| September 15, 2026 | 10.23 | 10.13 | 10.13 | 10.31 | 10.13 | 9.01M |
| 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 |
AD
