Jiangsu Yueda Investment Co., Ltd. (600805.SS) SHH
4.65
-0.08(-1.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600805.SS Historical Return
If you invested ¥1000 in Jiangsu Yueda Investment Co., Ltd. (600805.SS) 10 years ago, it would be worth ¥582.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,277.47, while ¥1000 invested 1 year ago would be worth ¥885.71. This corresponds to total returns of -41.73%, 27.75%, -11.43%, respectively, with annualized returns of -5.25%, 5.02%, -11.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600805.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.85 | 4.73 | 4.73 | 4.86 | 4.72 | 7.87M |
| June 01, 2026 | 4.72 | 4.82 | 4.82 | 4.86 | 4.69 | 9.76M |
| May 29, 2026 | 4.73 | 4.69 | 4.69 | 4.79 | 4.69 | 9.42M |
| May 28, 2026 | 4.66 | 4.74 | 4.74 | 4.75 | 4.62 | 8.88M |
| May 27, 2026 | 4.82 | 4.7 | 4.7 | 4.82 | 4.67 | 9.1M |
| May 26, 2026 | 4.84 | 4.82 | 4.82 | 4.84 | 4.71 | 10.02M |
| May 25, 2026 | 4.88 | 4.87 | 4.87 | 4.91 | 4.82 | 6.44M |
| May 22, 2026 | 4.85 | 4.89 | 4.89 | 4.94 | 4.82 | 8.05M |
| May 21, 2026 | 4.96 | 4.85 | 4.85 | 5.02 | 4.84 | 10.11M |
| May 20, 2026 | 5.06 | 4.97 | 4.97 | 5.06 | 4.94 | 9.99M |
| May 19, 2026 | 5.04 | 5.06 | 5.06 | 5.09 | 4.97 | 9.7M |
| May 18, 2026 | 5.01 | 5.06 | 5.06 | 5.06 | 4.91 | 13.88M |
| May 15, 2026 | 5.11 | 5.01 | 5.01 | 5.13 | 4.98 | 13.22M |
| May 14, 2026 | 5.16 | 5.12 | 5.12 | 5.24 | 5.1 | 15.2M |
| May 13, 2026 | 5.14 | 5.16 | 5.16 | 5.21 | 5.1 | 14.28M |
| May 12, 2026 | 5.27 | 5.12 | 5.12 | 5.28 | 5.09 | 15.48M |
| May 11, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.23 | 10.98M |
| May 08, 2026 | 5.2 | 5.26 | 5.26 | 5.26 | 5.2 | 8.96M |
| May 07, 2026 | 5.33 | 5.23 | 5.23 | 5.34 | 5.21 | 13.63M |
| May 06, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.24 | 13.59M |
| April 30, 2026 | 5.35 | 5.3 | 5.3 | 5.38 | 5.28 | 14.04M |
| April 29, 2026 | 5.26 | 5.36 | 5.36 | 5.38 | 5.24 | 10.88M |
| April 28, 2026 | 5.26 | 5.28 | 5.28 | 5.31 | 5.23 | 7.83M |
| April 27, 2026 | 5.34 | 5.28 | 5.28 | 5.34 | 5.19 | 11.85M |
| April 24, 2026 | 5.27 | 5.34 | 5.34 | 5.36 | 5.25 | 15.68M |
| April 23, 2026 | 5.35 | 5.28 | 5.28 | 5.35 | 5.22 | 12.59M |
| April 22, 2026 | 5.2 | 5.35 | 5.35 | 5.45 | 5.18 | 19.17M |
| April 21, 2026 | 5.19 | 5.23 | 5.23 | 5.24 | 5.15 | 6.35M |
| April 20, 2026 | 5.19 | 5.21 | 5.21 | 5.22 | 5.15 | 7.78M |
| April 17, 2026 | 5.24 | 5.18 | 5.18 | 5.25 | 5.14 | 11.06M |
| April 16, 2026 | 5.27 | 5.25 | 5.25 | 5.28 | 5.22 | 9.3M |
| April 15, 2026 | 5.34 | 5.25 | 5.25 | 5.35 | 5.22 | 10.39M |
| April 14, 2026 | 5.28 | 5.32 | 5.32 | 5.32 | 5.25 | 12.03M |
| April 13, 2026 | 5.26 | 5.27 | 5.27 | 5.28 | 5.21 | 8.15M |
| April 10, 2026 | 5.24 | 5.26 | 5.26 | 5.37 | 5.22 | 12.51M |
| April 09, 2026 | 5.21 | 5.22 | 5.22 | 5.25 | 5.15 | 14.38M |
| April 08, 2026 | 5.2 | 5.24 | 5.24 | 5.24 | 5.15 | 13.68M |
| April 07, 2026 | 4.98 | 5.12 | 5.12 | 5.13 | 4.95 | 14.96M |
| April 03, 2026 | 5.15 | 4.97 | 4.97 | 5.17 | 4.93 | 17.14M |
| April 02, 2026 | 5.21 | 5.14 | 5.15 | 5.23 | 5.14 | 11.33M |
| April 01, 2026 | 5.28 | 5.21 | 5.21 | 5.32 | 5.16 | 18.98M |
| March 31, 2026 | 5.27 | 5.21 | 5.21 | 5.35 | 5.21 | 19.69M |
| March 30, 2026 | 5.54 | 5.29 | 5.29 | 5.54 | 5.2 | 40.89M |
| March 27, 2026 | 5.51 | 5.6 | 5.6 | 5.62 | 5.48 | 15.43M |
| March 26, 2026 | 5.51 | 5.55 | 5.55 | 5.7 | 5.47 | 18.31M |
| March 25, 2026 | 5.29 | 5.51 | 5.51 | 5.53 | 5.28 | 22.18M |
| March 24, 2026 | 5.17 | 5.29 | 5.29 | 5.31 | 5.11 | 18.73M |
| March 23, 2026 | 5.45 | 5.1 | 5.1 | 5.45 | 5.02 | 35.86M |
| March 20, 2026 | 5.56 | 5.58 | 5.58 | 5.74 | 5.4 | 25.88M |
| March 19, 2026 | 5.62 | 5.56 | 5.56 | 5.67 | 5.55 | 13.02M |
| March 18, 2026 | 5.7 | 5.66 | 5.66 | 5.72 | 5.54 | 20.33M |
| March 17, 2026 | 5.79 | 5.71 | 5.71 | 5.85 | 5.69 | 20.72M |
| March 16, 2026 | 5.63 | 5.79 | 5.79 | 5.85 | 5.6 | 34.41M |
| March 13, 2026 | 5.53 | 5.64 | 5.64 | 5.74 | 5.53 | 21.77M |
| March 12, 2026 | 5.54 | 5.55 | 5.55 | 5.58 | 5.52 | 10.56M |
| March 11, 2026 | 5.52 | 5.55 | 5.55 | 5.56 | 5.48 | 12.74M |
| March 10, 2026 | 5.48 | 5.53 | 5.52 | 5.57 | 5.48 | 6.67M |
| March 09, 2026 | 5.49 | 5.47 | 5.47 | 5.55 | 5.42 | 18.56M |
| March 06, 2026 | 5.42 | 5.56 | 5.56 | 5.58 | 5.4 | 19.22M |
| March 05, 2026 | 5.43 | 5.45 | 5.45 | 5.46 | 5.39 | 21.65M |
