Shanghai Jiaoda Onlly Co.,Ltd (600530.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600530.SS Historical Return
If you invested ¥1000 in Shanghai Jiaoda Onlly Co.,Ltd (600530.SS) 10 years ago, it would be worth ¥581.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,460.67, while ¥1000 invested 1 year ago would be worth ¥607.48. This corresponds to total returns of -41.83%, 46.07%, -39.25%, respectively, with annualized returns of -5.27%, 7.87%, -39.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600530.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.25 | 5.34 | 5.34 | 5.45 | 5.24 | 8.59M |
| July 09, 2026 | 5.41 | 5.33 | 5.33 | 5.42 | 5.22 | 9.39M |
| July 08, 2026 | 5.56 | 5.36 | 5.36 | 5.58 | 5.27 | 9.68M |
| July 07, 2026 | 5.79 | 5.46 | 5.46 | 5.81 | 5.43 | 15M |
| July 06, 2026 | 5.81 | 5.79 | 5.79 | 6.22 | 5.7 | 29.43M |
| July 03, 2026 | 5.17 | 5.7 | 5.7 | 5.7 | 5.17 | 11.72M |
| July 02, 2026 | 5.12 | 5.18 | 5.18 | 5.36 | 5.02 | 16.01M |
| July 01, 2026 | 5 | 5.06 | 5.06 | 5.13 | 4.91 | 12.84M |
| June 30, 2026 | 5.04 | 4.93 | 4.93 | 5.17 | 4.8 | 15.72M |
| June 29, 2026 | 5.35 | 5.03 | 5.03 | 5.38 | 5.03 | 18.18M |
| June 26, 2026 | 5.85 | 5.36 | 5.36 | 5.88 | 5.32 | 19.31M |
| June 25, 2026 | 5.58 | 5.58 | 5.58 | 5.76 | 5.41 | 13.86M |
| June 24, 2026 | 5.71 | 5.55 | 5.55 | 5.75 | 5.54 | 14.96M |
| June 23, 2026 | 5.54 | 5.77 | 5.77 | 6.03 | 5.46 | 24.09M |
| June 22, 2026 | 5.9 | 5.54 | 5.54 | 5.9 | 5.48 | 15.52M |
| June 18, 2026 | 5.98 | 5.82 | 5.82 | 6.14 | 5.76 | 10.98M |
| June 17, 2026 | 5.95 | 5.92 | 5.92 | 5.96 | 5.78 | 9.62M |
| June 16, 2026 | 6.13 | 5.95 | 5.95 | 6.17 | 5.89 | 15.24M |
| June 15, 2026 | 6.25 | 6.19 | 6.19 | 6.4 | 6.1 | 17.19M |
| June 12, 2026 | 5.91 | 6.13 | 6.13 | 6.31 | 5.81 | 16.62M |
| June 11, 2026 | 5.95 | 5.92 | 5.92 | 6.12 | 5.84 | 9.26M |
| June 10, 2026 | 6.14 | 6.05 | 6.05 | 6.23 | 5.97 | 14.06M |
| June 09, 2026 | 6.22 | 6.24 | 6.24 | 6.62 | 6.11 | 17.44M |
| June 08, 2026 | 6.28 | 6.22 | 6.22 | 6.53 | 6.12 | 15.17M |
| June 05, 2026 | 6.56 | 6.45 | 6.45 | 6.72 | 6.35 | 16.87M |
| June 04, 2026 | 6.74 | 6.56 | 6.56 | 6.83 | 6.45 | 19.85M |
| June 03, 2026 | 7.01 | 6.84 | 6.84 | 7.04 | 6.73 | 19.96M |
| June 02, 2026 | 7.32 | 7.01 | 7.01 | 7.34 | 6.91 | 24.6M |
| June 01, 2026 | 7.56 | 7.32 | 7.32 | 7.56 | 7.05 | 36.23M |
| May 29, 2026 | 6.7 | 7.37 | 7.37 | 7.37 | 6.65 | 25.84M |
| May 28, 2026 | 6.85 | 6.7 | 6.7 | 6.98 | 6.62 | 23.24M |
| May 27, 2026 | 7 | 6.91 | 6.91 | 7.15 | 6.86 | 18.86M |
| May 26, 2026 | 7.37 | 7.17 | 7.17 | 7.38 | 6.98 | 26.03M |
| May 25, 2026 | 7.49 | 7.31 | 7.31 | 7.74 | 7.29 | 46.65M |
| May 22, 2026 | 6.85 | 7.52 | 7.52 | 7.52 | 6.85 | 34.22M |
| May 21, 2026 | 8 | 6.84 | 6.84 | 8 | 6.81 | 50.01M |
| May 20, 2026 | 6.86 | 7.57 | 7.57 | 7.57 | 6.56 | 49.31M |
| May 19, 2026 | 7.26 | 6.88 | 6.88 | 7.52 | 6.8 | 36.85M |
| May 18, 2026 | 7.18 | 7.12 | 7.12 | 7.88 | 7.03 | 38.55M |
| May 15, 2026 | 7.59 | 7.46 | 7.46 | 8.26 | 7.27 | 52.03M |
| May 14, 2026 | 7.18 | 7.9 | 7.9 | 8.38 | 7.18 | 86.47M |
| May 13, 2026 | 7.78 | 7.93 | 7.93 | 7.93 | 7.7 | 16.76M |
| May 12, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 6.71 | 61.35M |
| May 11, 2026 | 6.49 | 6.55 | 6.55 | 6.55 | 6.41 | 13.8M |
| May 08, 2026 | 5.37 | 5.95 | 5.95 | 5.95 | 5.35 | 28.09M |
| May 07, 2026 | 5.41 | 5.41 | 5.41 | 5.47 | 5.37 | 8.8M |
| May 06, 2026 | 5.46 | 5.41 | 5.41 | 5.63 | 5.36 | 16.46M |
| April 30, 2026 | 5.15 | 5.43 | 5.43 | 5.52 | 5.13 | 18.94M |
| April 29, 2026 | 5.08 | 5.17 | 5.17 | 5.24 | 5.08 | 8.63M |
| April 28, 2026 | 5.13 | 5.1 | 5.1 | 5.16 | 5.04 | 6.54M |
| April 27, 2026 | 4.99 | 5.11 | 5.11 | 5.12 | 4.9 | 9.69M |
| April 24, 2026 | 5.1 | 4.99 | 4.99 | 5.13 | 4.94 | 11.68M |
| April 23, 2026 | 5.14 | 5.14 | 5.14 | 5.2 | 5.08 | 10.28M |
| April 22, 2026 | 5.12 | 5.14 | 5.14 | 5.29 | 5.12 | 13.1M |
| April 21, 2026 | 5.25 | 5.18 | 5.18 | 5.26 | 5.12 | 6.54M |
| April 20, 2026 | 5.19 | 5.23 | 5.23 | 5.23 | 5.11 | 8.71M |
| April 17, 2026 | 5.2 | 5.2 | 5.2 | 5.23 | 5.04 | 11.1M |
| April 16, 2026 | 5.16 | 5.23 | 5.23 | 5.25 | 5.1 | 6.2M |
| April 15, 2026 | 5.21 | 5.17 | 5.17 | 5.26 | 5.16 | 3.75M |
| April 14, 2026 | 5.28 | 5.22 | 5.22 | 5.3 | 5.15 | 6.86M |
AD
