Jiangsu Yueda Investment Co., Ltd. (600805.SS) SHH
Currency In CNY
AD
- 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 ¥491.97 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 ¥1,211.86, while ¥1000 invested 1 year ago would be worth ¥790.06. This corresponds to total returns of -50.8%, 21.19%, -20.99%, respectively, with annualized returns of -6.84%, 3.92%, -20.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600805.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.24 | 4.29 | 4.29 | 4.29 | 4.21 | 5.94M |
| July 30, 2026 | 4.23 | 4.24 | 4.24 | 4.31 | 4.21 | 6.94M |
| July 29, 2026 | 4.17 | 4.25 | 4.25 | 4.26 | 4.14 | 6.65M |
| July 28, 2026 | 4.08 | 4.16 | 4.16 | 4.19 | 4.08 | 4.97M |
| July 27, 2026 | 4.05 | 4.14 | 4.14 | 4.17 | 4.05 | 5.71M |
| July 24, 2026 | 4.17 | 4.09 | 4.09 | 4.2 | 4.08 | 4.6M |
| July 23, 2026 | 4.07 | 4.19 | 4.19 | 4.2 | 4.04 | 6.51M |
| July 22, 2026 | 4.13 | 4.07 | 4.07 | 4.13 | 4.01 | 6.17M |
| July 21, 2026 | 4.22 | 4.12 | 4.12 | 4.24 | 4.1 | 10.04M |
| July 20, 2026 | 4.25 | 4.24 | 4.24 | 4.35 | 4.21 | 8.01M |
| July 17, 2026 | 4.28 | 4.24 | 4.24 | 4.35 | 4.18 | 7.25M |
| July 16, 2026 | 4.29 | 4.3 | 4.3 | 4.34 | 4.25 | 6.8M |
| July 15, 2026 | 4.26 | 4.31 | 4.31 | 4.36 | 4.23 | 7.83M |
| July 14, 2026 | 4.18 | 4.28 | 4.28 | 4.29 | 4.16 | 8.08M |
| July 13, 2026 | 4.2 | 4.16 | 4.16 | 4.23 | 4.12 | 6.71M |
| July 10, 2026 | 4.09 | 4.23 | 4.23 | 4.26 | 4.04 | 8.62M |
| July 09, 2026 | 4.1 | 4.1 | 4.1 | 4.15 | 4.01 | 6.09M |
| July 08, 2026 | 4.1 | 4.12 | 4.12 | 4.14 | 4.05 | 4.88M |
| July 07, 2026 | 4.2 | 4.11 | 4.11 | 4.22 | 4.07 | 5.75M |
| July 06, 2026 | 4.24 | 4.21 | 4.21 | 4.29 | 4.19 | 5.42M |
| July 03, 2026 | 4.17 | 4.23 | 4.23 | 4.27 | 4.16 | 7.43M |
| July 02, 2026 | 4.16 | 4.17 | 4.17 | 4.27 | 4.13 | 6.04M |
| July 01, 2026 | 4.03 | 4.19 | 4.19 | 4.22 | 4.01 | 12M |
| June 30, 2026 | 4.05 | 4.03 | 4.03 | 4.14 | 4.02 | 7.86M |
| June 29, 2026 | 4.11 | 4.09 | 4.09 | 4.14 | 3.97 | 10.45M |
| June 26, 2026 | 4.16 | 4.12 | 4.12 | 4.2 | 4.05 | 8.94M |
| June 25, 2026 | 4.38 | 4.2 | 4.2 | 4.38 | 4.16 | 13.69M |
| June 24, 2026 | 4.58 | 4.4 | 4.4 | 4.58 | 4.37 | 9.04M |
| June 23, 2026 | 4.5 | 4.56 | 4.56 | 4.65 | 4.49 | 11.83M |
| June 22, 2026 | 4.45 | 4.55 | 4.55 | 4.57 | 4.39 | 13.45M |
| June 18, 2026 | 4.38 | 4.46 | 4.46 | 4.58 | 4.3 | 10.52M |
| June 17, 2026 | 4.4 | 4.38 | 4.38 | 4.43 | 4.34 | 6.38M |
| June 16, 2026 | 4.47 | 4.44 | 4.44 | 4.48 | 4.4 | 5.79M |
| June 15, 2026 | 4.44 | 4.47 | 4.47 | 4.56 | 4.43 | 5.72M |
| June 12, 2026 | 4.4 | 4.44 | 4.44 | 4.48 | 4.35 | 5.09M |
| June 11, 2026 | 4.42 | 4.37 | 4.37 | 4.44 | 4.34 | 5.65M |
| June 10, 2026 | 4.44 | 4.43 | 4.43 | 4.47 | 4.33 | 7.64M |
| June 09, 2026 | 4.47 | 4.45 | 4.45 | 4.5 | 4.41 | 5.54M |
| June 08, 2026 | 4.49 | 4.46 | 4.46 | 4.6 | 4.4 | 9.63M |
| June 05, 2026 | 4.58 | 4.62 | 4.62 | 4.66 | 4.56 | 10.13M |
| June 04, 2026 | 4.65 | 4.57 | 4.57 | 4.69 | 4.54 | 7.76M |
| June 03, 2026 | 4.73 | 4.66 | 4.66 | 4.75 | 4.63 | 7.27M |
| 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 |
AD
