Jiangsu Zongyi Co.,LTD (600770.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600770.SS Historical Return
If you invested ¥1000 in Jiangsu Zongyi Co.,LTD (600770.SS) 10 years ago, it would be worth ¥513.06 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 ¥1,043.48, while ¥1000 invested 1 year ago would be worth ¥1,215.76. This corresponds to total returns of -48.69%, 4.35%, 21.58%, respectively, with annualized returns of -6.45%, 0.85%, 21.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600770.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 6.57 | 6.48 | 6.48 | 6.72 | 6.44 | 71.79M |
| July 10, 2026 | 6.62 | 6.62 | 6.62 | 6.82 | 6.54 | 93.26M |
| July 09, 2026 | 5.99 | 6.64 | 6.64 | 6.64 | 5.95 | 86.1M |
| July 08, 2026 | 6.31 | 6.04 | 6.04 | 6.42 | 6.02 | 46.32M |
| July 07, 2026 | 6.2 | 6.43 | 6.43 | 6.48 | 6.09 | 61.15M |
| July 06, 2026 | 6.12 | 6.26 | 6.26 | 6.42 | 5.85 | 64.92M |
| July 03, 2026 | 6.27 | 6.09 | 6.09 | 6.34 | 5.98 | 52.89M |
| July 02, 2026 | 6.61 | 6.3 | 6.3 | 6.65 | 6.26 | 76.07M |
| July 01, 2026 | 6.95 | 6.85 | 6.85 | 7.12 | 6.82 | 87.62M |
| June 30, 2026 | 6.6 | 7 | 7 | 7 | 6.38 | 103.09M |
| June 29, 2026 | 6.76 | 6.68 | 6.68 | 6.95 | 6.5 | 92.08M |
| June 26, 2026 | 6.39 | 6.82 | 6.82 | 7.08 | 6.29 | 123.32M |
| June 25, 2026 | 6.03 | 6.47 | 6.47 | 6.57 | 5.99 | 104.33M |
| June 24, 2026 | 5.93 | 6.12 | 6.12 | 6.19 | 5.92 | 68.82M |
| June 23, 2026 | 5.82 | 5.97 | 5.97 | 6.11 | 5.81 | 45.48M |
| June 22, 2026 | 6.05 | 5.89 | 5.89 | 6.09 | 5.7 | 53.89M |
| June 18, 2026 | 6 | 6.05 | 6.05 | 6.14 | 5.98 | 47.65M |
| June 17, 2026 | 5.95 | 6.02 | 6.02 | 6.02 | 5.92 | 33.47M |
| June 16, 2026 | 5.95 | 5.98 | 5.98 | 6.08 | 5.89 | 36.31M |
| June 15, 2026 | 5.85 | 5.94 | 5.94 | 5.95 | 5.81 | 32.47M |
| June 12, 2026 | 5.84 | 5.77 | 5.77 | 5.94 | 5.73 | 29.98M |
| June 11, 2026 | 5.84 | 5.72 | 5.72 | 5.89 | 5.66 | 25.97M |
| June 10, 2026 | 5.81 | 5.89 | 5.89 | 6.03 | 5.79 | 31.06M |
| June 09, 2026 | 5.86 | 5.89 | 5.89 | 5.92 | 5.74 | 31.19M |
| June 08, 2026 | 5.8 | 5.67 | 5.67 | 5.97 | 5.63 | 33.31M |
| June 05, 2026 | 6.09 | 6.02 | 6.02 | 6.14 | 5.9 | 32.89M |
| June 04, 2026 | 6 | 6.1 | 6.1 | 6.16 | 5.95 | 33.52M |
| June 03, 2026 | 6 | 6.07 | 6.07 | 6.24 | 5.98 | 41.37M |
| June 02, 2026 | 6.14 | 6.01 | 6.01 | 6.17 | 5.89 | 34.75M |
| June 01, 2026 | 6.18 | 6.15 | 6.15 | 6.31 | 6.12 | 29.32M |
| May 29, 2026 | 6.5 | 6.18 | 6.18 | 6.55 | 6.14 | 51.2M |
| May 28, 2026 | 6.38 | 6.5 | 6.5 | 6.56 | 6.26 | 38.58M |
| May 27, 2026 | 6.56 | 6.35 | 6.35 | 6.62 | 6.29 | 46.87M |
| May 26, 2026 | 6.9 | 6.56 | 6.56 | 6.9 | 6.44 | 59.12M |
| May 25, 2026 | 6.71 | 6.77 | 6.77 | 6.78 | 6.53 | 45.64M |
| May 22, 2026 | 6.7 | 6.77 | 6.77 | 6.8 | 6.61 | 58M |
| May 21, 2026 | 7.21 | 6.62 | 6.62 | 7.25 | 6.59 | 92.09M |
| May 20, 2026 | 6.9 | 6.97 | 6.97 | 7.03 | 6.86 | 46.08M |
| May 19, 2026 | 6.96 | 7.02 | 7.02 | 7.07 | 6.75 | 65.33M |
| May 18, 2026 | 7.06 | 7.03 | 7.03 | 7.39 | 6.97 | 76.76M |
| May 15, 2026 | 7.51 | 7.17 | 7.17 | 7.61 | 7.07 | 111.56M |
| May 14, 2026 | 8.1 | 7.62 | 7.62 | 8.19 | 7.62 | 115.74M |
| May 13, 2026 | 7.8 | 7.96 | 7.96 | 8.04 | 7.69 | 137.23M |
| May 12, 2026 | 8.26 | 8.07 | 8.07 | 8.5 | 8.05 | 194.68M |
| May 11, 2026 | 8.1 | 8.27 | 8.27 | 8.62 | 8.1 | 231.18M |
| May 08, 2026 | 8.06 | 7.84 | 7.84 | 8.23 | 7.72 | 188.89M |
| May 07, 2026 | 8.23 | 8.17 | 8.17 | 8.78 | 8.03 | 267.37M |
| May 06, 2026 | 8.2 | 8.38 | 8.38 | 8.38 | 7.87 | 162.65M |
| April 30, 2026 | 7.89 | 7.62 | 7.62 | 8.07 | 7.41 | 209.41M |
| April 29, 2026 | 7.32 | 7.89 | 7.89 | 8.39 | 7.17 | 294.55M |
| April 28, 2026 | 6.71 | 7.66 | 7.66 | 7.66 | 6.62 | 190.94M |
| April 27, 2026 | 7.53 | 6.96 | 6.96 | 7.67 | 6.92 | 269.09M |
| April 24, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.86 | 90.39M |
| April 23, 2026 | 5.85 | 6.34 | 6.34 | 6.34 | 5.74 | 50.37M |
| April 22, 2026 | 5.64 | 5.76 | 5.76 | 5.84 | 5.6 | 24.68M |
| April 21, 2026 | 5.82 | 5.66 | 5.66 | 5.83 | 5.63 | 25.22M |
| April 20, 2026 | 5.84 | 5.83 | 5.83 | 5.96 | 5.77 | 28.81M |
| April 17, 2026 | 5.86 | 5.78 | 5.78 | 6.04 | 5.76 | 42.21M |
| April 16, 2026 | 5.67 | 5.69 | 5.69 | 5.69 | 5.59 | 20.51M |
| April 15, 2026 | 5.78 | 5.62 | 5.62 | 5.8 | 5.59 | 33.32M |
AD
