Shanghai Tongji Science&Technology Industrial Co.,Ltd (600846.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600846.SS Historical Return
If you invested ¥1000 in Shanghai Tongji Science&Technology Industrial Co.,Ltd (600846.SS) 10 years ago, it would be worth ¥1,180.69 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,343.66, while ¥1000 invested 1 year ago would be worth ¥664.35. This corresponds to total returns of 18.07%, 34.37%, -33.57%, respectively, with annualized returns of 1.67%, 6.08%, -33.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600846.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.38 | 9.54 | 9.54 | 9.55 | 9.19 | 7.27M |
| November 10, 2026 | 9.43 | 9.36 | 9.36 | 9.45 | 9.3 | 1.7M |
| November 09, 2026 | 9.34 | 9.36 | 9.36 | 9.46 | 9.28 | 3.13M |
| November 06, 2026 | 9.5 | 9.29 | 9.29 | 9.55 | 9.26 | 4.08M |
| November 05, 2026 | 9.68 | 9.64 | 9.64 | 9.83 | 9.54 | 3.14M |
| November 04, 2026 | 9.58 | 9.69 | 9.69 | 9.7 | 9.33 | 3.01M |
| November 03, 2026 | 9.87 | 9.55 | 9.55 | 9.95 | 9.44 | 3.01M |
| November 02, 2026 | 9.59 | 9.78 | 9.78 | 9.82 | 9.49 | 3.18M |
| October 30, 2026 | 9.99 | 9.53 | 9.53 | 10.06 | 9.53 | 2.85M |
| October 29, 2026 | 10.38 | 10.02 | 10.02 | 10.38 | 9.93 | 1.67M |
| October 28, 2026 | 10.28 | 10.3 | 10.3 | 10.38 | 10.16 | 1.51M |
| October 27, 2026 | 10.65 | 10.2 | 10.2 | 10.68 | 10.2 | 2.42M |
| October 26, 2026 | 10.65 | 10.6 | 10.6 | 10.77 | 10.49 | 2.17M |
| October 23, 2026 | 10.43 | 10.55 | 10.55 | 10.58 | 10.1 | 2.4M |
| October 22, 2026 | 10.59 | 10.52 | 10.52 | 10.98 | 10.5 | 3.4M |
| October 21, 2026 | 10.4 | 10.58 | 10.58 | 10.61 | 10.4 | 1.86M |
| October 20, 2026 | 10.42 | 10.45 | 10.45 | 10.5 | 10.33 | 988,500 |
| October 19, 2026 | 10.38 | 10.35 | 10.35 | 10.49 | 10.28 | 1.47M |
| October 16, 2026 | 10.45 | 10.4 | 10.4 | 10.64 | 10.32 | 2.42M |
| October 15, 2026 | 10.46 | 10.31 | 10.31 | 10.52 | 10.26 | 2.06M |
| October 14, 2026 | 10.65 | 10.62 | 10.62 | 10.86 | 10.45 | 3.46M |
| October 13, 2026 | 10.61 | 10.5 | 10.5 | 10.65 | 10.32 | 2.22M |
| October 12, 2026 | 10.95 | 10.61 | 10.61 | 10.95 | 10.56 | 1.37M |
| October 09, 2026 | 10.66 | 10.72 | 10.72 | 10.75 | 10.45 | 1.74M |
| October 08, 2026 | 10.66 | 10.68 | 10.68 | 10.8 | 10.59 | 1.88M |
| September 30, 2026 | 10.75 | 10.66 | 10.66 | 10.76 | 10.62 | 1.37M |
| September 29, 2026 | 10.6 | 10.68 | 10.68 | 10.74 | 10.51 | 1.67M |
| September 28, 2026 | 10.83 | 10.6 | 10.6 | 10.84 | 10.48 | 2.24M |
| September 24, 2026 | 11.01 | 10.83 | 10.83 | 11.14 | 10.82 | 1.98M |
| September 23, 2026 | 10.92 | 10.96 | 10.96 | 11.03 | 10.79 | 2.03M |
| September 22, 2026 | 11.02 | 10.86 | 10.86 | 11.08 | 10.83 | 1.68M |
| September 21, 2026 | 10.99 | 11.01 | 11.01 | 11.06 | 10.9 | 2M |
| September 18, 2026 | 10.99 | 10.95 | 10.95 | 11.02 | 10.87 | 2.62M |
| September 17, 2026 | 10.78 | 10.96 | 10.96 | 11.06 | 10.76 | 2.54M |
| September 16, 2026 | 10.74 | 10.84 | 10.84 | 11 | 10.7 | 1.86M |
| September 15, 2026 | 11.19 | 10.84 | 10.84 | 11.19 | 10.8 | 2.53M |
| September 11, 2026 | 11.3 | 11.17 | 11.17 | 11.41 | 11.02 | 3.03M |
| September 10, 2026 | 11.7 | 11.39 | 11.39 | 11.75 | 11.36 | 3.06M |
| September 09, 2026 | 11.71 | 11.76 | 11.76 | 11.99 | 11.7 | 3.4M |
| September 08, 2026 | 11.83 | 11.8 | 11.8 | 11.89 | 11.59 | 3.3M |
| September 07, 2026 | 11.82 | 11.83 | 11.83 | 11.94 | 11.66 | 3.21M |
| September 04, 2026 | 11.77 | 11.75 | 11.75 | 12.04 | 11.68 | 3.75M |
| September 03, 2026 | 11.83 | 11.79 | 11.79 | 11.98 | 11.75 | 3.18M |
| September 02, 2026 | 11.93 | 11.75 | 11.75 | 11.93 | 11.74 | 2.46M |
| September 01, 2026 | 11.96 | 11.96 | 11.96 | 12.17 | 11.8 | 3.23M |
| August 31, 2026 | 11.81 | 11.89 | 11.89 | 12.05 | 11.74 | 2.25M |
| August 28, 2026 | 11.83 | 11.89 | 11.89 | 11.98 | 11.7 | 2.75M |
| August 27, 2026 | 11.9 | 11.84 | 11.84 | 11.99 | 11.74 | 2.36M |
| August 26, 2026 | 11.5 | 11.78 | 11.78 | 12.11 | 11.5 | 4.58M |
| August 25, 2026 | 11.3 | 11.56 | 11.56 | 11.69 | 11.19 | 3.62M |
| August 24, 2026 | 11.53 | 11.42 | 11.42 | 11.64 | 10.75 | 6.28M |
| August 21, 2026 | 11.85 | 11.47 | 11.47 | 11.88 | 11.39 | 4.79M |
| August 20, 2026 | 12 | 11.96 | 11.96 | 12.15 | 11.82 | 2.61M |
| August 19, 2026 | 12.09 | 12.07 | 12.07 | 12.49 | 11.93 | 5.1M |
| August 18, 2026 | 12.44 | 12.17 | 12.17 | 12.44 | 11.88 | 6.49M |
| August 17, 2026 | 12.4 | 12.35 | 12.35 | 12.5 | 12.02 | 5.22M |
| August 14, 2026 | 12.54 | 12.52 | 12.52 | 12.65 | 12.27 | 4.44M |
| August 13, 2026 | 12.55 | 12.37 | 12.37 | 12.61 | 12.35 | 3.86M |
| August 12, 2026 | 12.71 | 12.61 | 12.61 | 12.8 | 12.49 | 4.36M |
| August 11, 2026 | 12.85 | 12.65 | 12.65 | 13.2 | 12.63 | 7.33M |
AD
