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 ¥418.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,170.89, while ¥1000 invested 1 year ago would be worth ¥433.26. This corresponds to total returns of -58.19%, 17.09%, -56.67%, respectively, with annualized returns of -8.35%, 3.21%, -56.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 3.91 | 3.87 | 3.87 | 3.92 | 3.75 | 25.9M |
| August 06, 2026 | 4.01 | 3.94 | 3.94 | 4.02 | 3.88 | 44.81M |
| August 05, 2026 | 4.04 | 4.24 | 4.24 | 4.24 | 4.04 | 34.19M |
| August 04, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 1.1M |
| July 31, 2026 | 4.89 | 4.99 | 4.99 | 5.04 | 4.88 | 7.17M |
| July 30, 2026 | 4.89 | 4.99 | 4.99 | 5.12 | 4.88 | 12.02M |
| July 29, 2026 | 4.78 | 4.92 | 4.92 | 5.05 | 4.78 | 10.42M |
| July 28, 2026 | 4.7 | 4.8 | 4.8 | 4.99 | 4.69 | 7.21M |
| July 27, 2026 | 4.66 | 4.79 | 4.79 | 4.95 | 4.63 | 10.11M |
| July 24, 2026 | 4.81 | 4.66 | 4.66 | 4.85 | 4.66 | 6.05M |
| July 23, 2026 | 4.79 | 4.85 | 4.85 | 4.86 | 4.73 | 5.47M |
| July 22, 2026 | 4.8 | 4.79 | 4.79 | 4.93 | 4.74 | 6.95M |
| July 21, 2026 | 4.83 | 4.83 | 4.83 | 4.94 | 4.54 | 10.31M |
| July 20, 2026 | 5.04 | 4.82 | 4.82 | 5.13 | 4.74 | 10.6M |
| July 17, 2026 | 5.39 | 5.04 | 5.04 | 5.42 | 4.97 | 10.29M |
| July 16, 2026 | 5.26 | 5.39 | 5.39 | 5.39 | 5.21 | 7.29M |
| July 15, 2026 | 5.2 | 5.32 | 5.32 | 5.47 | 5.16 | 11.1M |
| July 14, 2026 | 5.18 | 5.28 | 5.28 | 5.35 | 5.04 | 10.05M |
| July 13, 2026 | 5.34 | 5.13 | 5.13 | 5.36 | 5.13 | 8.13M |
| 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 |
AD
