JCET Group Co., Ltd. (600584.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600584.SS Historical Return
If you invested ¥1000 in JCET Group Co., Ltd. (600584.SS) 10 years ago, it would be worth ¥3,885.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,714.77, while ¥1000 invested 1 year ago would be worth ¥1,893.66. This corresponds to total returns of 288.59%, 71.48%, 89.37%, respectively, with annualized returns of 14.53%, 11.38%, 89.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600584.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 70.27 | 65.71 | 65.71 | 70.27 | 65.56 | 160.36M |
| July 30, 2026 | 70 | 64.51 | 64.51 | 71.33 | 64.51 | 159.79M |
| July 29, 2026 | 76.7 | 71.68 | 71.68 | 77.45 | 69.7 | 167.06M |
| July 28, 2026 | 79.3 | 76.83 | 76.83 | 82.87 | 75.56 | 137.6M |
| July 27, 2026 | 81.76 | 82.35 | 82.35 | 84.2 | 77.1 | 142.86M |
| July 24, 2026 | 78.02 | 82.9 | 82.9 | 84.8 | 78.02 | 172.16M |
| July 23, 2026 | 85.78 | 80.81 | 80.81 | 86.88 | 80.3 | 168.53M |
| July 22, 2026 | 84 | 85.78 | 85.78 | 89.88 | 82.66 | 257.78M |
| July 21, 2026 | 76.7 | 84.69 | 84.69 | 84.69 | 69.29 | 268.85M |
| July 20, 2026 | 86 | 76.99 | 76.99 | 86.99 | 76.94 | 201.9M |
| July 17, 2026 | 82 | 85.49 | 85.49 | 90.15 | 77.71 | 252.55M |
| July 16, 2026 | 87.46 | 83.21 | 83.21 | 90.41 | 83.21 | 185.43M |
| July 15, 2026 | 105 | 92.46 | 92.46 | 105.05 | 92.43 | 238.58M |
| July 14, 2026 | 98 | 102.7 | 102.7 | 103.28 | 91.65 | 278.26M |
| July 13, 2026 | 98.12 | 99.05 | 99.05 | 106.66 | 98.12 | 243.12M |
| July 10, 2026 | 108.88 | 101.11 | 101.11 | 113.87 | 101.11 | 305.85M |
| July 09, 2026 | 97.7 | 103.52 | 103.52 | 103.52 | 94.6 | 206.38M |
| July 08, 2026 | 100.9 | 94.11 | 94.11 | 102.68 | 91 | 207.17M |
| July 07, 2026 | 92 | 100.99 | 100.99 | 102.88 | 91.8 | 227.21M |
| July 06, 2026 | 94.85 | 95.09 | 95.09 | 97.9 | 90.88 | 208.42M |
| July 03, 2026 | 93.4 | 90.88 | 90.88 | 94.98 | 88.35 | 178.23M |
| July 02, 2026 | 99 | 95.98 | 95.98 | 101 | 95.98 | 190.8M |
| July 01, 2026 | 105.5 | 106.64 | 106.64 | 111.11 | 101.68 | 245.98M |
| June 30, 2026 | 101.29 | 103.55 | 103.55 | 105.07 | 96.45 | 228.51M |
| June 29, 2026 | 103 | 103.25 | 103.25 | 105.8 | 92.4 | 326.16M |
| June 26, 2026 | 106.92 | 100.89 | 100.89 | 109.33 | 100.68 | 335.83M |
| June 25, 2026 | 100 | 104.17 | 104.17 | 104.17 | 99.99 | 119.72M |
| June 24, 2026 | 84 | 94.7 | 94.7 | 94.7 | 84 | 257.33M |
| June 23, 2026 | 91.96 | 86.09 | 86.09 | 91.96 | 84.38 | 222.12M |
| June 22, 2026 | 85.88 | 91.33 | 91.33 | 91.33 | 85.6 | 237.22M |
| June 18, 2026 | 81.89 | 83.03 | 83.03 | 85.55 | 81.03 | 234.08M |
| June 17, 2026 | 76 | 81.76 | 81.76 | 82.83 | 76 | 222.81M |
| June 16, 2026 | 75.06 | 76.93 | 76.93 | 78.38 | 74.96 | 191.71M |
| June 15, 2026 | 70.3 | 74.32 | 74.32 | 74.47 | 67.95 | 178.15M |
| June 12, 2026 | 75 | 68.92 | 68.92 | 75.88 | 68.85 | 186.32M |
| June 11, 2026 | 72.6 | 71.95 | 71.95 | 74.26 | 71 | 128M |
| June 10, 2026 | 73.5 | 74.05 | 74.05 | 76.44 | 72.47 | 150.27M |
| June 09, 2026 | 72.98 | 75.29 | 75.29 | 75.65 | 71.4 | 166.47M |
| June 08, 2026 | 70.92 | 70.3 | 70.3 | 73 | 69.7 | 168.13M |
| June 05, 2026 | 79.66 | 75.65 | 75.65 | 80.42 | 75.08 | 205.37M |
| June 04, 2026 | 79 | 80.08 | 80.08 | 81.86 | 77.8 | 227.05M |
| June 03, 2026 | 76.23 | 80.13 | 80.13 | 82.89 | 76.23 | 325.35M |
| June 02, 2026 | 76.86 | 75.35 | 75.35 | 77.54 | 72.65 | 253.25M |
| June 01, 2026 | 80.1 | 75.65 | 75.65 | 83.51 | 75 | 295.34M |
| May 29, 2026 | 86 | 82.05 | 82.05 | 89.77 | 80.33 | 310.36M |
| May 28, 2026 | 83.01 | 84.74 | 84.74 | 87.5 | 81 | 272.26M |
| May 27, 2026 | 86.5 | 86.16 | 86.16 | 94.9 | 83.5 | 351.34M |
| May 26, 2026 | 83 | 88.19 | 88.19 | 88.19 | 81.15 | 339.84M |
| May 25, 2026 | 74 | 80.17 | 80.17 | 80.17 | 71 | 272.54M |
| May 22, 2026 | 67.05 | 72.88 | 72.88 | 73.14 | 63.95 | 286.93M |
| May 21, 2026 | 66.88 | 66.84 | 66.84 | 71.28 | 65.67 | 312.51M |
| 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 |
AD
