Jiangsu Zongyi Co.,LTD (600770.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangsu Zongyi Co.,LTD (600770.SS) 10 years ago, it would be worth ¥496.42 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥866.98, while ¥1000 invested 1 year ago would be worth ¥908.2. This corresponds to total returns of -50.36%, -13.3%, -9.18%, respectively, with annualized returns of -6.76%, -2.81%, -9.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 5.59 | 5.54 | 5.54 | 5.63 | 5.43 | 46.67M |
| September 10, 2026 | 5.7 | 5.63 | 5.63 | 5.78 | 5.61 | 60.66M |
| September 09, 2026 | 5.73 | 5.69 | 5.69 | 5.98 | 5.66 | 129.31M |
| September 08, 2026 | 5.73 | 5.9 | 5.9 | 6.15 | 5.64 | 175.47M |
| September 07, 2026 | 5.08 | 5.59 | 5.59 | 5.59 | 5.08 | 42.01M |
| September 04, 2026 | 5.09 | 5.08 | 5.08 | 5.2 | 5.06 | 22.11M |
| September 03, 2026 | 5.13 | 5.07 | 5.07 | 5.14 | 5.03 | 12.9M |
| September 02, 2026 | 5.13 | 5.1 | 5.1 | 5.13 | 5.05 | 15.55M |
| September 01, 2026 | 5.12 | 5.18 | 5.18 | 5.22 | 5.12 | 16.36M |
| August 31, 2026 | 5.07 | 5.15 | 5.15 | 5.15 | 5.04 | 14.21M |
| August 28, 2026 | 5.16 | 5.13 | 5.13 | 5.2 | 5.12 | 14.37M |
| August 27, 2026 | 5.08 | 5.18 | 5.18 | 5.18 | 5.06 | 17.68M |
| August 26, 2026 | 5.06 | 5.08 | 5.08 | 5.13 | 5.05 | 14.28M |
| August 25, 2026 | 4.96 | 5.07 | 5.07 | 5.11 | 4.9 | 17.92M |
| August 24, 2026 | 5.06 | 4.99 | 4.99 | 5.08 | 4.91 | 16.63M |
| August 21, 2026 | 5.04 | 5.07 | 5.07 | 5.08 | 4.96 | 14.8M |
| August 20, 2026 | 5.01 | 5.03 | 5.03 | 5.09 | 4.99 | 16.28M |
| August 19, 2026 | 5.21 | 4.97 | 4.97 | 5.21 | 4.96 | 31.05M |
| August 18, 2026 | 5.36 | 5.29 | 5.29 | 5.37 | 5.2 | 24.63M |
| August 17, 2026 | 5.23 | 5.38 | 5.38 | 5.38 | 5.21 | 24M |
| August 14, 2026 | 5.23 | 5.24 | 5.24 | 5.27 | 5.14 | 19.56M |
| August 13, 2026 | 5.31 | 5.2 | 5.2 | 5.41 | 5.2 | 25.64M |
| August 12, 2026 | 5.21 | 5.29 | 5.29 | 5.3 | 5.21 | 18.61M |
| August 11, 2026 | 5.22 | 5.21 | 5.21 | 5.28 | 5.18 | 16.12M |
| August 10, 2026 | 5.24 | 5.25 | 5.25 | 5.26 | 5.15 | 21.94M |
| August 07, 2026 | 5.26 | 5.24 | 5.24 | 5.3 | 5.13 | 23.73M |
| August 06, 2026 | 5.26 | 5.25 | 5.25 | 5.3 | 5.15 | 25.59M |
| August 05, 2026 | 5.19 | 5.31 | 5.31 | 5.36 | 5.17 | 29.28M |
| August 04, 2026 | 5.08 | 5.2 | 5.2 | 5.23 | 5.07 | 25.92M |
| August 03, 2026 | 4.99 | 5.06 | 5.06 | 5.08 | 4.96 | 17.9M |
| July 31, 2026 | 5.01 | 5.02 | 5.02 | 5.11 | 4.96 | 32.93M |
| July 30, 2026 | 4.95 | 4.86 | 4.86 | 5 | 4.82 | 23.64M |
| July 29, 2026 | 4.83 | 4.99 | 4.99 | 4.99 | 4.74 | 28.89M |
| July 28, 2026 | 4.79 | 4.83 | 4.83 | 4.96 | 4.79 | 25.56M |
| July 27, 2026 | 4.7 | 4.86 | 4.86 | 4.86 | 4.69 | 24.6M |
| July 23, 2026 | 4.81 | 4.84 | 4.84 | 4.85 | 4.7 | 27.57M |
| July 22, 2026 | 4.9 | 4.8 | 4.8 | 5.06 | 4.8 | 40.83M |
| July 21, 2026 | 4.86 | 4.96 | 4.96 | 4.99 | 4.43 | 58.4M |
| July 20, 2026 | 5.4 | 4.91 | 4.91 | 5.4 | 4.91 | 53.22M |
| July 17, 2026 | 6 | 5.45 | 5.45 | 6.05 | 5.45 | 70.27M |
| July 16, 2026 | 6.01 | 6.05 | 6.05 | 6.38 | 6 | 55.17M |
| July 15, 2026 | 6.35 | 6.15 | 6.15 | 6.55 | 6.09 | 57.05M |
| July 14, 2026 | 6.48 | 6.28 | 6.28 | 6.72 | 6 | 91.73M |
| 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 |