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 ¥1,256.51 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,259.79, while ¥1000 invested 1 year ago would be worth ¥923.44. This corresponds to total returns of 25.65%, 25.98%, -7.66%, respectively, with annualized returns of 2.31%, 4.72%, -7.66%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 9.56 | 9.59 | 9.59 | 9.84 | 9.16 | 12.13M |
| June 18, 2026 | 9.8 | 9.55 | 9.55 | 9.93 | 9.48 | 7.56M |
| June 17, 2026 | 9.76 | 9.79 | 9.79 | 9.85 | 9.51 | 8.25M |
| June 16, 2026 | 10.35 | 9.8 | 9.8 | 10.35 | 9.76 | 8.18M |
| June 15, 2026 | 10.52 | 10.23 | 10.23 | 10.99 | 10.16 | 8.96M |
| June 12, 2026 | 10.15 | 10.41 | 10.41 | 10.78 | 10.14 | 7.87M |
| June 11, 2026 | 10.64 | 10.05 | 10.05 | 10.68 | 9.95 | 7.59M |
| June 10, 2026 | 10.85 | 10.75 | 10.75 | 10.95 | 10.62 | 2.64M |
| June 09, 2026 | 10.92 | 10.99 | 10.99 | 11.13 | 10.72 | 3.97M |
| June 08, 2026 | 11.08 | 11.01 | 11.01 | 11.32 | 10.88 | 4.03M |
| June 05, 2026 | 11.84 | 11.39 | 11.39 | 11.84 | 11.33 | 5.25M |
| June 04, 2026 | 12.48 | 11.72 | 11.72 | 12.49 | 11.66 | 11.77M |
| June 03, 2026 | 11.38 | 12.29 | 12.29 | 12.44 | 11.3 | 15.03M |
| June 02, 2026 | 11.25 | 11.31 | 11.31 | 11.58 | 11.06 | 4.54M |
| June 01, 2026 | 10.9 | 11.25 | 11.25 | 11.32 | 10.85 | 3.94M |
| May 29, 2026 | 11.3 | 10.97 | 10.97 | 11.38 | 10.95 | 4.21M |
| May 28, 2026 | 11.31 | 11.3 | 11.3 | 11.45 | 11.16 | 2.33M |
| May 27, 2026 | 11.75 | 11.31 | 11.31 | 11.75 | 11.23 | 3.78M |
| May 26, 2026 | 12.06 | 11.75 | 11.75 | 12.19 | 11.66 | 3.1M |
| May 25, 2026 | 12.17 | 12.16 | 12.16 | 12.31 | 12.04 | 2.04M |
| May 22, 2026 | 12.3 | 12.15 | 12.15 | 12.4 | 12.1 | 3.16M |
| May 21, 2026 | 12.72 | 12.25 | 12.25 | 12.78 | 12.25 | 4.29M |
| May 20, 2026 | 12.63 | 12.72 | 12.72 | 12.8 | 12.5 | 2.68M |
| May 19, 2026 | 12.45 | 12.63 | 12.63 | 12.69 | 12.37 | 2.87M |
| May 18, 2026 | 12.64 | 12.45 | 12.45 | 12.68 | 12.37 | 3.28M |
| May 15, 2026 | 12.69 | 12.72 | 12.72 | 12.9 | 12.38 | 5.7M |
| May 14, 2026 | 12.67 | 12.76 | 12.76 | 12.88 | 12.53 | 5.35M |
| May 13, 2026 | 12.61 | 12.72 | 12.72 | 12.82 | 12.56 | 4.51M |
| May 12, 2026 | 12.94 | 12.61 | 12.61 | 12.95 | 12.59 | 3.02M |
| May 11, 2026 | 12.96 | 12.87 | 12.87 | 12.99 | 12.78 | 3.23M |
| May 08, 2026 | 12.82 | 12.96 | 12.96 | 13.15 | 12.6 | 5.33M |
| May 07, 2026 | 12.86 | 12.82 | 12.82 | 13.07 | 12.79 | 4.87M |
| May 06, 2026 | 12.67 | 12.79 | 12.79 | 13.03 | 12.67 | 4.47M |
| April 30, 2026 | 12.93 | 12.76 | 12.76 | 13 | 12.57 | 6.44M |
| April 29, 2026 | 13.21 | 13.06 | 13.06 | 13.22 | 12.9 | 4.7M |
| April 28, 2026 | 13.17 | 13.22 | 13.22 | 13.34 | 12.79 | 6.74M |
| April 27, 2026 | 12.82 | 13.16 | 13.16 | 13.22 | 12.7 | 8.56M |
| April 24, 2026 | 12.4 | 12.62 | 12.62 | 12.77 | 12.31 | 4.22M |
| April 23, 2026 | 12.37 | 12.4 | 12.4 | 12.64 | 12.25 | 3.52M |
| April 22, 2026 | 12.46 | 12.33 | 12.33 | 12.56 | 12.21 | 3.71M |
| April 21, 2026 | 12.08 | 12.48 | 12.48 | 12.75 | 12.07 | 6.33M |
| April 20, 2026 | 12.18 | 12.08 | 12.08 | 12.22 | 12 | 3.75M |
| April 17, 2026 | 12.22 | 12.18 | 12.18 | 12.37 | 12 | 2.24M |
| April 16, 2026 | 12.11 | 12.27 | 12.27 | 12.29 | 12.05 | 1.47M |
| April 15, 2026 | 12.24 | 12.15 | 12.15 | 12.35 | 12.09 | 1.62M |
| April 14, 2026 | 12.13 | 12.23 | 12.23 | 12.24 | 12.07 | 1.93M |
| April 13, 2026 | 12.09 | 12.14 | 12.14 | 12.19 | 12.04 | 1.46M |
| April 10, 2026 | 11.99 | 12.19 | 12.19 | 12.35 | 11.99 | 1.63M |
| April 09, 2026 | 12.2 | 12.04 | 12.04 | 12.2 | 11.98 | 1.73M |
| April 08, 2026 | 12.03 | 12.23 | 12.23 | 12.3 | 11.99 | 2.57M |
| April 07, 2026 | 11.64 | 11.86 | 11.86 | 11.9 | 11.64 | 1.15M |
| April 03, 2026 | 12.08 | 11.7 | 11.7 | 12.15 | 11.66 | 2.19M |
| April 02, 2026 | 12.21 | 12.11 | 12.11 | 12.4 | 12 | 1.93M |
| April 01, 2026 | 11.9 | 12.31 | 12.31 | 12.41 | 11.9 | 3.16M |
| March 31, 2026 | 12.25 | 11.83 | 11.83 | 12.31 | 11.8 | 2.85M |
| March 30, 2026 | 12.29 | 12.23 | 12.23 | 12.29 | 12.08 | 1.7M |
| March 27, 2026 | 12.04 | 12.34 | 12.34 | 12.34 | 11.88 | 2.09M |
| March 26, 2026 | 12.38 | 12.04 | 12.04 | 12.39 | 12 | 2.19M |
| March 25, 2026 | 12.29 | 12.31 | 12.31 | 12.5 | 12.2 | 3.61M |
| March 24, 2026 | 12.28 | 12.25 | 12.25 | 12.36 | 11.92 | 4.87M |
AD
