JCET Group Co., Ltd. (600584.SS) SHH

66.84

+0.62(+0.94%)

Updated at May 21 03:00PM

Currency In CNY

600584.SS Historical Return

If you invested ¥1000 in JCET Group Co., Ltd. (600584.SS) 10 years ago, it would be worth ¥4,260.04 as of May 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,147.81, while ¥1000 invested 1 year ago would be worth ¥2,029.76. This corresponds to total returns of 326%, 114.78%, 102.98%, respectively, with annualized returns of 15.6%, 16.51%, 102.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600584.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 20, 2026	59.78	66.22	66.22	66.89	59.77	285.97M
May 19, 2026	56.91	60.81	60.81	61	56.08	231.95M
May 18, 2026	57.47	58.33	58.33	61.96	57.01	240.29M
May 15, 2026	55.17	58.05	58.05	59.73	54.63	251.08M
May 14, 2026	57.79	54.31	54.31	57.79	54.28	174.45M
May 13, 2026	53.51	57.49	57.49	57.97	53.2	218.21M
May 12, 2026	56.76	55.24	55.24	56.99	54.6	224.4M
May 11, 2026	53.8	55.83	55.83	55.83	53.19	162.99M
May 08, 2026	48	50.75	50.75	51.59	47.1	168.65M
May 07, 2026	48.9	48.76	48.76	49.5	47.47	132.17M
May 06, 2026	47.86	48.2	48.2	49.18	47.85	150M
April 30, 2026	44.65	45.56	45.56	45.86	44.11	101.4M
April 29, 2026	44.2	44.36	44.36	44.63	43.09	86.29M
April 28, 2026	46.1	45.1	45.1	46.49	44.76	80.44M
April 27, 2026	46	46.32	46.32	46.95	45.55	102.13M
April 24, 2026	44.82	44.89	44.89	45.87	44.51	70.03M
April 23, 2026	45.56	44.41	44.41	45.78	44.04	66.32M
April 22, 2026	43.84	45.51	45.51	45.68	43.77	76.86M
April 21, 2026	44.5	44.03	44.03	44.6	43.13	46.51M
April 20, 2026	44	44.49	44.49	45	43.49	61.18M
April 17, 2026	43.68	43.98	43.98	44.6	43.25	61.39M
April 16, 2026	43.6	43.73	43.73	44.02	43.2	44.24M
April 15, 2026	44.5	43.59	43.59	44.7	43.36	68.07M
April 14, 2026	43.6	44.34	44.34	45.08	43.3	82.55M
April 13, 2026	42.5	42.85	42.85	43.5	42.5	44.32M
April 10, 2026	42.74	43.02	43.02	43.79	42.74	66.77M
April 09, 2026	41.17	41.91	41.91	42.47	41.05	49.75M
April 08, 2026	40.05	41.98	41.98	41.98	40.03	71.37M
April 07, 2026	38.7	38.82	38.82	39.06	38.54	27.38M
April 03, 2026	38.88	38.29	38.29	38.98	38.02	26.17M
April 02, 2026	39.53	38.48	38.48	39.53	38.28	32.89M
April 01, 2026	39.88	39.49	39.49	39.89	39.24	36.71M
March 31, 2026	39.5	38.75	38.75	39.6	38.55	40.4M
March 30, 2026	38.66	39.84	39.84	39.97	38.45	33.89M
March 27, 2026	38.85	39.53	39.53	39.94	38.6	36.79M
March 26, 2026	40.4	39.43	39.43	40.76	39.24	37.77M
March 25, 2026	39.9	40.64	40.64	41.26	39.87	53.33M
March 24, 2026	39.9	39.45	39.45	39.97	38.39	46.12M
March 23, 2026	40.48	39.08	39.08	41.18	38.67	75.71M
March 20, 2026	44.66	42.03	42.03	44.75	42	77.28M
March 19, 2026	44.79	44.19	44.19	45.17	44	53.19M
March 18, 2026	44.25	45.77	45.77	46.17	43.93	79.12M
March 17, 2026	46.03	43.75	43.75	46.04	43.69	62.11M
March 16, 2026	45.31	45.75	45.75	46.46	44.15	70.53M
March 13, 2026	45.27	45.48	45.48	46.8	44.79	54.31M
March 12, 2026	46.6	45.73	45.73	47.68	45.44	65.36M
March 11, 2026	46.46	46.81	46.81	48.26	46.33	91.79M
March 10, 2026	46	45.79	46	46.6	45.41	47.51M
March 09, 2026	45.63	45	45	45.63	42.7	107.58M
March 06, 2026	48.1	47.04	47.04	49.09	46.86	92.03M
March 05, 2026	49.3	48.7	48.7	50.33	48.22	114.72M
March 04, 2026	45.91	48.06	47.86	49.45	45.91	75.91M
March 03, 2026	47.3	47.57	47.57	49.89	46.94	155.76M
March 02, 2026	46.78	46.77	46.77	47.68	46.7	63.63M
February 27, 2026	47.76	48.16	48.16	48.24	46.31	81.75M
February 26, 2026	46.9	48.72	48.72	49.98	46.6	100.94M
February 25, 2026	47.45	46.92	46.92	47.63	45.4	83.85M
February 24, 2026	46.9	46.74	46.74	47.42	46.05	55.1M
February 13, 2026	46	46.13	46.13	46.97	45.8	43.14M
February 12, 2026	46.5	46.63	46.63	46.97	46.19	48.27M