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 ¥427.35 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥880.28, while ¥1000 invested 1 year ago would be worth ¥905.8. This corresponds to total returns of -57.26%, -11.97%, -9.42%, respectively, with annualized returns of -8.15%, -2.52%, -9.42%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5.44 | 5.16 | 5.16 | 5.5 | 5.13 | 26.63M |
| October 21, 2026 | 5.39 | 5.45 | 5.45 | 5.51 | 5.37 | 25.31M |
| October 20, 2026 | 5.26 | 5.39 | 5.39 | 5.46 | 5.26 | 20.73M |
| October 19, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.15 | 24.96M |
| October 16, 2026 | 5.58 | 5.4 | 5.4 | 5.62 | 5.33 | 26.15M |
| October 15, 2026 | 5.55 | 5.47 | 5.47 | 5.7 | 5.44 | 29.71M |
| October 14, 2026 | 5.94 | 5.69 | 5.69 | 5.98 | 5.67 | 29.14M |
| October 13, 2026 | 5.66 | 5.89 | 5.89 | 6 | 5.56 | 45.49M |
| October 12, 2026 | 5.86 | 5.75 | 5.75 | 5.89 | 5.65 | 32.65M |
| October 09, 2026 | 5.97 | 5.88 | 5.88 | 6.01 | 5.56 | 62.2M |
| October 08, 2026 | 6.26 | 6.03 | 6.03 | 6.31 | 5.97 | 61.64M |
| September 30, 2026 | 6.35 | 6.36 | 6.36 | 6.45 | 6.04 | 89.12M |
| September 29, 2026 | 5.89 | 6.18 | 6.18 | 6.35 | 5.84 | 67.12M |
| September 28, 2026 | 6.07 | 5.9 | 5.9 | 6.16 | 5.85 | 67.29M |
| September 24, 2026 | 6.3 | 6.21 | 6.21 | 6.62 | 6.19 | 104.09M |
| September 23, 2026 | 6.97 | 6.51 | 6.51 | 6.97 | 6.36 | 169.08M |
| September 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 20.44M |
| September 21, 2026 | 5.73 | 6.03 | 6.03 | 6.06 | 5.67 | 79.93M |
| September 18, 2026 | 5.68 | 5.74 | 5.74 | 5.96 | 5.65 | 59.1M |
| September 17, 2026 | 5.8 | 5.6 | 5.6 | 5.82 | 5.55 | 52.99M |
| September 16, 2026 | 5.6 | 5.8 | 5.8 | 6.09 | 5.4 | 79.28M |
| September 15, 2026 | 5.64 | 5.56 | 5.56 | 5.7 | 5.54 | 46.92M |
| 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 |
AD
