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 ¥518.65 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,180.37, while ¥1000 invested 1 year ago would be worth ¥854.13. This corresponds to total returns of -48.14%, 18.04%, -14.59%, respectively, with annualized returns of -6.35%, 3.37%, -14.59%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.5 | 4.48 | 4.48 | 4.54 | 4.47 | 5.94M |
| October 20, 2026 | 4.47 | 4.49 | 4.49 | 4.51 | 4.4 | 4.99M |
| October 19, 2026 | 4.5 | 4.48 | 4.48 | 4.54 | 4.41 | 10.63M |
| October 16, 2026 | 4.53 | 4.54 | 4.54 | 4.61 | 4.49 | 7.61M |
| October 15, 2026 | 4.55 | 4.49 | 4.49 | 4.57 | 4.47 | 8.26M |
| October 14, 2026 | 4.66 | 4.61 | 4.61 | 4.69 | 4.6 | 5.75M |
| October 13, 2026 | 4.62 | 4.66 | 4.66 | 4.67 | 4.56 | 7.81M |
| October 12, 2026 | 4.72 | 4.65 | 4.65 | 4.73 | 4.63 | 6.85M |
| October 09, 2026 | 4.67 | 4.72 | 4.72 | 4.73 | 4.63 | 12.54M |
| October 08, 2026 | 4.6 | 4.65 | 4.65 | 4.72 | 4.6 | 7.26M |
| September 30, 2026 | 4.65 | 4.63 | 4.63 | 4.68 | 4.59 | 8.11M |
| September 29, 2026 | 4.54 | 4.63 | 4.63 | 4.65 | 4.52 | 7.72M |
| September 28, 2026 | 4.57 | 4.55 | 4.55 | 4.6 | 4.52 | 8.87M |
| September 24, 2026 | 4.55 | 4.56 | 4.56 | 4.64 | 4.53 | 7.35M |
| September 23, 2026 | 4.57 | 4.55 | 4.55 | 4.7 | 4.53 | 7.71M |
| September 22, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.52 | 6.52M |
| September 21, 2026 | 4.47 | 4.57 | 4.57 | 4.58 | 4.47 | 8.03M |
| September 18, 2026 | 4.48 | 4.48 | 4.48 | 4.55 | 4.46 | 5.95M |
| September 17, 2026 | 4.45 | 4.49 | 4.49 | 4.52 | 4.41 | 6.65M |
| September 16, 2026 | 4.44 | 4.48 | 4.48 | 4.5 | 4.4 | 5.14M |
| September 15, 2026 | 4.55 | 4.46 | 4.46 | 4.56 | 4.42 | 8.16M |
| September 11, 2026 | 4.6 | 4.58 | 4.58 | 4.61 | 4.49 | 8.35M |
| September 10, 2026 | 4.65 | 4.62 | 4.62 | 4.66 | 4.6 | 5.11M |
| September 09, 2026 | 4.68 | 4.65 | 4.65 | 4.69 | 4.64 | 4.54M |
| September 08, 2026 | 4.56 | 4.68 | 4.68 | 4.69 | 4.56 | 8.13M |
| September 07, 2026 | 4.58 | 4.59 | 4.59 | 4.67 | 4.55 | 8.13M |
| September 04, 2026 | 4.56 | 4.54 | 4.54 | 4.61 | 4.49 | 5.67M |
| September 03, 2026 | 4.6 | 4.56 | 4.56 | 4.62 | 4.54 | 5.57M |
| September 02, 2026 | 4.6 | 4.6 | 4.6 | 4.62 | 4.53 | 6.11M |
| September 01, 2026 | 4.59 | 4.63 | 4.63 | 4.67 | 4.59 | 7.02M |
| August 31, 2026 | 4.61 | 4.59 | 4.59 | 4.65 | 4.58 | 6.95M |
| August 28, 2026 | 4.64 | 4.65 | 4.65 | 4.66 | 4.58 | 5.18M |
| August 27, 2026 | 4.65 | 4.64 | 4.64 | 4.66 | 4.59 | 8.81M |
| August 26, 2026 | 4.62 | 4.68 | 4.68 | 4.73 | 4.62 | 10.64M |
| August 25, 2026 | 4.56 | 4.64 | 4.64 | 4.68 | 4.56 | 15.11M |
| August 24, 2026 | 4.6 | 4.61 | 4.61 | 4.69 | 4.53 | 17.99M |
| August 21, 2026 | 4.41 | 4.47 | 4.47 | 4.47 | 4.38 | 8.29M |
| August 20, 2026 | 4.35 | 4.42 | 4.42 | 4.43 | 4.35 | 5.11M |
| August 19, 2026 | 4.43 | 4.33 | 4.33 | 4.43 | 4.3 | 4.89M |
| August 18, 2026 | 4.42 | 4.44 | 4.44 | 4.45 | 4.39 | 5.28M |
| August 17, 2026 | 4.35 | 4.42 | 4.42 | 4.43 | 4.34 | 4.29M |
| August 14, 2026 | 4.41 | 4.37 | 4.37 | 4.44 | 4.35 | 4.31M |
| August 13, 2026 | 4.43 | 4.42 | 4.42 | 4.47 | 4.41 | 5.35M |
| August 12, 2026 | 4.37 | 4.44 | 4.44 | 4.46 | 4.36 | 6.86M |
| August 11, 2026 | 4.42 | 4.38 | 4.38 | 4.42 | 4.34 | 4.6M |
| August 10, 2026 | 4.32 | 4.41 | 4.41 | 4.42 | 4.32 | 5.67M |
| August 07, 2026 | 4.38 | 4.34 | 4.34 | 4.39 | 4.28 | 5.83M |
| August 06, 2026 | 4.39 | 4.4 | 4.4 | 4.41 | 4.31 | 6.52M |
| August 05, 2026 | 4.39 | 4.4 | 4.4 | 4.41 | 4.35 | 7.31M |
| August 04, 2026 | 4.46 | 4.4 | 4.4 | 4.5 | 4.38 | 11.04M |
| August 03, 2026 | 4.41 | 4.5 | 4.5 | 4.52 | 4.35 | 17.81M |
| 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 |
AD
