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 ¥558.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,323.03, while ¥1000 invested 1 year ago would be worth ¥597.72. This corresponds to total returns of -44.19%, 32.3%, -40.23%, respectively, with annualized returns of -5.66%, 5.75%, -40.23%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.08 | 4.43 | 4.43 | 4.43 | 4 | 6.73M |
| November 09, 2026 | 3.99 | 4.03 | 4.03 | 4.08 | 3.95 | 4.28M |
| November 06, 2026 | 4 | 4.02 | 4.02 | 4.02 | 3.92 | 3.1M |
| November 05, 2026 | 3.82 | 4 | 4 | 4.05 | 3.79 | 6.34M |
| November 04, 2026 | 3.79 | 3.81 | 3.81 | 3.83 | 3.73 | 2.76M |
| November 03, 2026 | 3.83 | 3.79 | 3.79 | 3.83 | 3.71 | 2.98M |
| November 02, 2026 | 3.65 | 3.79 | 3.79 | 3.83 | 3.64 | 4.65M |
| October 30, 2026 | 3.63 | 3.7 | 3.7 | 3.77 | 3.53 | 3.87M |
| October 29, 2026 | 3.51 | 3.63 | 3.63 | 3.75 | 3.5 | 3.9M |
| October 28, 2026 | 3.44 | 3.52 | 3.52 | 3.55 | 3.42 | 2.54M |
| October 27, 2026 | 3.49 | 3.45 | 3.45 | 3.5 | 3.41 | 1.36M |
| October 26, 2026 | 3.5 | 3.47 | 3.47 | 3.53 | 3.45 | 2.06M |
| October 23, 2026 | 3.55 | 3.54 | 3.54 | 3.55 | 3.4 | 2.34M |
| October 22, 2026 | 3.63 | 3.56 | 3.56 | 3.64 | 3.55 | 1.52M |
| October 21, 2026 | 3.59 | 3.61 | 3.61 | 3.65 | 3.59 | 1.63M |
| October 20, 2026 | 3.58 | 3.6 | 3.6 | 3.63 | 3.56 | 1.21M |
| October 19, 2026 | 3.63 | 3.58 | 3.58 | 3.64 | 3.57 | 1.78M |
| October 16, 2026 | 3.54 | 3.62 | 3.62 | 3.67 | 3.53 | 3.5M |
| October 15, 2026 | 3.54 | 3.51 | 3.51 | 3.6 | 3.45 | 4.32M |
| October 14, 2026 | 3.6 | 3.57 | 3.57 | 3.72 | 3.55 | 3.13M |
| October 13, 2026 | 3.65 | 3.6 | 3.6 | 3.65 | 3.56 | 2.71M |
| October 12, 2026 | 3.7 | 3.65 | 3.65 | 3.72 | 3.65 | 1.67M |
| October 09, 2026 | 3.69 | 3.71 | 3.71 | 3.73 | 3.62 | 3.06M |
| October 08, 2026 | 3.74 | 3.69 | 3.69 | 3.78 | 3.68 | 2.98M |
| September 30, 2026 | 3.78 | 3.76 | 3.76 | 3.79 | 3.74 | 2.15M |
| September 29, 2026 | 3.84 | 3.79 | 3.79 | 3.86 | 3.77 | 4.18M |
| September 28, 2026 | 3.86 | 3.84 | 3.84 | 3.9 | 3.75 | 4.16M |
| September 24, 2026 | 3.91 | 3.89 | 3.89 | 3.97 | 3.89 | 3.83M |
| September 23, 2026 | 4.03 | 3.98 | 3.98 | 4.13 | 3.96 | 5.37M |
| September 22, 2026 | 3.98 | 4.04 | 4.04 | 4.09 | 3.93 | 7.29M |
| September 21, 2026 | 3.8 | 4 | 4 | 4.02 | 3.76 | 9.79M |
| September 18, 2026 | 3.72 | 3.73 | 3.73 | 3.75 | 3.71 | 2.67M |
| September 17, 2026 | 3.7 | 3.73 | 3.73 | 3.74 | 3.68 | 2.39M |
| September 16, 2026 | 3.69 | 3.73 | 3.73 | 3.79 | 3.69 | 2.37M |
| September 15, 2026 | 3.8 | 3.76 | 3.76 | 3.83 | 3.75 | 2.54M |
| September 11, 2026 | 3.82 | 3.8 | 3.8 | 3.84 | 3.74 | 3.87M |
| September 10, 2026 | 3.9 | 3.86 | 3.86 | 3.9 | 3.83 | 2.72M |
| September 09, 2026 | 3.96 | 3.9 | 3.9 | 3.96 | 3.89 | 2.58M |
| September 08, 2026 | 3.91 | 3.95 | 3.95 | 3.96 | 3.9 | 3M |
| September 07, 2026 | 3.9 | 3.93 | 3.93 | 3.94 | 3.86 | 2.66M |
| September 04, 2026 | 3.94 | 3.9 | 3.9 | 3.94 | 3.87 | 4.65M |
| September 03, 2026 | 3.92 | 3.92 | 3.92 | 3.98 | 3.89 | 4.08M |
| September 02, 2026 | 4.02 | 3.94 | 3.94 | 4.02 | 3.9 | 6.16M |
| September 01, 2026 | 3.89 | 4.02 | 4.02 | 4.09 | 3.89 | 9.92M |
| August 31, 2026 | 3.91 | 3.91 | 3.91 | 3.94 | 3.82 | 6.74M |
| August 28, 2026 | 3.76 | 3.9 | 3.9 | 4.08 | 3.75 | 14.11M |
| August 27, 2026 | 3.72 | 3.77 | 3.77 | 3.81 | 3.72 | 5.67M |
| August 26, 2026 | 3.79 | 3.76 | 3.76 | 3.86 | 3.74 | 5.97M |
| August 25, 2026 | 3.62 | 3.79 | 3.79 | 3.79 | 3.58 | 9.8M |
| August 24, 2026 | 3.69 | 3.61 | 3.61 | 3.7 | 3.59 | 6.48M |
| August 21, 2026 | 3.71 | 3.7 | 3.7 | 3.72 | 3.67 | 3.95M |
| August 20, 2026 | 3.69 | 3.7 | 3.7 | 3.73 | 3.67 | 4.74M |
| August 19, 2026 | 3.75 | 3.69 | 3.69 | 3.76 | 3.67 | 8.72M |
| August 18, 2026 | 3.75 | 3.76 | 3.76 | 3.77 | 3.74 | 5.41M |
| August 17, 2026 | 3.76 | 3.77 | 3.77 | 3.81 | 3.72 | 7.12M |
| August 14, 2026 | 3.82 | 3.77 | 3.77 | 3.83 | 3.75 | 7.8M |
| August 13, 2026 | 3.9 | 3.83 | 3.83 | 3.9 | 3.82 | 9.89M |
| August 12, 2026 | 3.84 | 3.9 | 3.9 | 3.91 | 3.82 | 13.35M |
| August 11, 2026 | 3.81 | 3.83 | 3.83 | 3.85 | 3.8 | 12.02M |
| August 10, 2026 | 3.81 | 3.85 | 3.85 | 3.88 | 3.77 | 16.54M |
AD
