Jonjee Hi-tech Industrial & Commercial Holding Co., Ltd. (600872.SS) SHH

18.76

-0.21(-1.11%)

Updated at June 03 03:00PM

Currency In CNY

600872.SS Historical Return

If you invested ¥1000 in Jonjee Hi-tech Industrial & Commercial Holding Co., Ltd. (600872.SS) 10 years ago, it would be worth ¥1,639.86 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥397.37, while ¥1000 invested 1 year ago would be worth ¥1,021.23. This corresponds to total returns of 63.99%, -60.26%, 2.12%, respectively, with annualized returns of 5.07%, -16.85%, 2.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600872.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.51	18.97	18.97	19.68	18.95	10.79M
June 01, 2026	19.64	19.61	19.61	19.69	19.3	11.34M
May 29, 2026	19.13	19.63	19.63	19.9	19.1	16.87M
May 28, 2026	19.47	19.2	19.2	19.65	19.05	12.26M
May 27, 2026	19	19.36	19.36	19.72	18.75	19.23M
May 26, 2026	19.22	19	19	19.27	18.9	13.6M
May 25, 2026	19.5	19.15	19.15	19.79	18.97	23.56M
May 22, 2026	19.9	19.59	19.59	19.93	19.37	11.16M
May 21, 2026	20.22	19.82	19.82	20.41	19.75	11.76M
May 20, 2026	20.11	20.22	20.22	20.5	19.98	13.07M
May 19, 2026	19.99	20	20	20.25	19.87	8.17M
May 18, 2026	20.3	20.06	20.06	20.41	19.98	11.05M
May 15, 2026	20.61	20.43	20.43	20.67	20.22	15.55M
May 14, 2026	21.15	20.7	20.7	21.2	20.66	18.02M
May 13, 2026	20.75	20.98	20.98	21.15	20.59	19.78M
May 12, 2026	20.67	20.83	20.83	20.87	20.22	23.38M
May 11, 2026	20.67	20.73	20.73	20.88	20.47	16.11M
May 08, 2026	20.73	20.68	20.68	21.17	20.55	18.42M
May 07, 2026	20.9	20.75	20.75	21.23	20.68	14.38M
May 06, 2026	20.8	20.95	20.95	21.13	20.42	20.51M
April 30, 2026	21.15	20.78	20.78	21.49	20.75	25.53M
April 29, 2026	20.82	21.34	21.34	21.66	20.75	27.93M
April 28, 2026	20.92	20.82	20.82	21.12	20.68	20.64M
April 27, 2026	20.76	20.93	20.93	21.12	20.5	23.69M
April 24, 2026	21	20.78	20.78	21.2	20.63	24.53M
April 23, 2026	21.14	21.2	21.2	21.48	20.99	26.34M
April 22, 2026	21.68	21.15	21.15	21.88	21.04	38.31M
April 21, 2026	21.6	21.73	21.73	22.21	21.48	73.51M
April 20, 2026	20.84	21.47	21.47	21.47	20.41	72.66M
April 17, 2026	19.95	19.52	19.52	19.95	19.42	9.48M
April 16, 2026	19.57	19.82	19.82	19.85	19.57	9.53M
April 15, 2026	19.47	19.57	19.57	19.64	19.29	8.65M
April 14, 2026	19.65	19.39	19.39	19.71	19.15	14.89M
April 13, 2026	19.53	19.66	19.66	19.78	19.46	7.79M
April 10, 2026	19.5	19.59	19.59	19.8	19.33	12.42M
April 09, 2026	19.36	19.31	19.31	19.62	19.23	7.73M
April 08, 2026	19.29	19.38	19.38	19.5	19.17	11.59M
April 07, 2026	19.04	19.1	19.1	19.31	19	6.05M
April 03, 2026	19.39	19.05	19.05	19.43	18.99	8.54M
April 02, 2026	19.4	19.36	19.36	19.6	19.3	11.4M
April 01, 2026	19.16	19.48	19.48	19.55	19.09	15.1M
March 31, 2026	19.11	19.06	19.06	19.37	19.05	9.21M
March 30, 2026	18.7	19.14	19.14	19.29	18.65	13.44M
March 27, 2026	17.99	18.86	18.86	19.04	17.94	15.54M
March 26, 2026	18.27	18.17	18.17	18.55	18.11	5.18M
March 25, 2026	18	18.29	18.29	18.33	17.91	6.52M
March 24, 2026	17.95	17.98	17.98	18.08	17.69	7.14M
March 23, 2026	18.28	17.74	17.74	18.37	17.65	16.37M
March 20, 2026	18.69	18.53	18.53	18.88	18.5	8.38M
March 19, 2026	18.97	18.68	18.68	19	18.57	9.8M
March 18, 2026	19.13	19.02	19.02	19.2	18.89	12.77M
March 17, 2026	19	19.14	19.14	19.46	19	23.15M
March 16, 2026	18.54	19.05	19.05	19.15	18.51	18.86M
March 13, 2026	18.28	18.54	18.54	18.85	18.15	11.71M
March 12, 2026	18.36	18.23	18.23	18.39	18.09	6.84M
March 11, 2026	18.52	18.4	18.4	18.54	18.34	6.05M
March 10, 2026	18.65	18.4	18.49	18.79	18.39	5.42M
March 09, 2026	18.78	18.59	18.59	19.15	18.54	19.5M
March 06, 2026	18.03	18.85	18.85	18.92	17.99	12.27M
March 05, 2026	18.38	18.06	18.06	18.43	17.95	9.63M