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 ¥1,393.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,525.27, while ¥1000 invested 1 year ago would be worth ¥1,121.21. This corresponds to total returns of 39.37%, 52.53%, 12.12%, respectively, with annualized returns of 3.37%, 8.81%, 12.12%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 11.97 | 12.85 | 12.85 | 13.11 | 11.68 | 12.86M |
| August 07, 2026 | 12.05 | 11.99 | 11.99 | 12.33 | 11.88 | 10.14M |
| August 06, 2026 | 12.01 | 12.05 | 12.05 | 12.18 | 11.86 | 5.69M |
| August 05, 2026 | 12.14 | 12 | 12 | 12.45 | 11.91 | 6.6M |
| August 04, 2026 | 11.6 | 12.14 | 12.14 | 12.4 | 11.42 | 8.81M |
| August 03, 2026 | 11.55 | 11.64 | 11.64 | 11.64 | 11.23 | 6.25M |
| July 31, 2026 | 11.72 | 11.55 | 11.55 | 11.95 | 11.45 | 6.36M |
| July 30, 2026 | 11.72 | 11.49 | 11.49 | 12.08 | 11.48 | 7.1M |
| July 29, 2026 | 11.97 | 11.78 | 11.78 | 12.08 | 11.45 | 9.66M |
| July 28, 2026 | 11.05 | 12.09 | 12.09 | 12.39 | 11.05 | 14.78M |
| July 27, 2026 | 11 | 11.26 | 11.26 | 11.38 | 10.88 | 4.42M |
| July 24, 2026 | 11.28 | 11.01 | 11.01 | 11.6 | 11.01 | 6.64M |
| July 23, 2026 | 11.96 | 11.38 | 11.38 | 11.97 | 10.94 | 9.85M |
| July 22, 2026 | 12.22 | 11.85 | 11.85 | 12.39 | 11.68 | 9.85M |
| July 21, 2026 | 10.65 | 11.78 | 11.78 | 11.78 | 10.57 | 9.03M |
| July 20, 2026 | 11.19 | 10.71 | 10.71 | 11.29 | 10.56 | 7.31M |
| July 17, 2026 | 11.71 | 11.03 | 11.03 | 12.12 | 10.91 | 9.86M |
| July 16, 2026 | 11.18 | 11.96 | 11.96 | 12 | 11.15 | 10.71M |
| July 15, 2026 | 11.36 | 11.25 | 11.25 | 11.57 | 11.24 | 4.37M |
| July 14, 2026 | 10.96 | 11.37 | 11.37 | 11.37 | 10.76 | 5.9M |
| July 13, 2026 | 11.21 | 10.81 | 10.81 | 11.27 | 10.76 | 3.63M |
| July 10, 2026 | 11.3 | 11.31 | 11.31 | 11.5 | 11.2 | 4.54M |
| July 09, 2026 | 10.79 | 11.43 | 11.43 | 11.51 | 10.65 | 7.52M |
| July 08, 2026 | 10.86 | 10.8 | 10.8 | 11.05 | 10.66 | 4.31M |
| July 07, 2026 | 11.44 | 10.92 | 10.92 | 11.65 | 10.89 | 6.14M |
| July 06, 2026 | 10.76 | 11.45 | 11.45 | 11.9 | 10.76 | 9.16M |
| July 03, 2026 | 10.88 | 10.93 | 10.93 | 11.27 | 10.76 | 6.31M |
| July 02, 2026 | 10.64 | 10.77 | 10.77 | 11.06 | 10.43 | 8.52M |
| July 01, 2026 | 10 | 10.54 | 10.54 | 10.69 | 10 | 11.27M |
| June 30, 2026 | 9.12 | 10 | 10 | 10 | 8.92 | 11.55M |
| June 29, 2026 | 9.01 | 9.09 | 9.09 | 9.38 | 8.85 | 8.52M |
| June 26, 2026 | 9.45 | 9.07 | 9.07 | 9.51 | 9.06 | 8.11M |
| June 25, 2026 | 10.15 | 9.88 | 9.88 | 10.15 | 9.2 | 10.43M |
| June 24, 2026 | 9.67 | 10.01 | 10.01 | 10.08 | 9.56 | 10.72M |
| June 23, 2026 | 9.61 | 9.8 | 9.8 | 9.85 | 9.48 | 8.95M |
| 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 |
AD
