Jiangsu Lianyungang Port Co., Ltd. (601008.SS) SHH
4.60
+0.07(+1.55%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601008.SS Historical Return
If you invested ¥1000 in Jiangsu Lianyungang Port Co., Ltd. (601008.SS) 10 years ago, it would be worth ¥989.15 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 ¥1,266.67, while ¥1000 invested 1 year ago would be worth ¥635.1. This corresponds to total returns of -1.08%, 26.67%, -36.49%, respectively, with annualized returns of -0.11%, 4.84%, -36.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601008.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.59 | 4.53 | 4.53 | 4.62 | 4.49 | 9.37M |
| June 01, 2026 | 4.38 | 4.6 | 4.6 | 4.61 | 4.29 | 19.24M |
| May 29, 2026 | 4.44 | 4.39 | 4.39 | 4.45 | 4.39 | 7.35M |
| May 28, 2026 | 4.41 | 4.42 | 4.42 | 4.47 | 4.38 | 7.24M |
| May 27, 2026 | 4.55 | 4.41 | 4.41 | 4.56 | 4.4 | 11.17M |
| May 26, 2026 | 4.58 | 4.55 | 4.55 | 4.6 | 4.51 | 9.47M |
| May 25, 2026 | 4.61 | 4.61 | 4.61 | 4.63 | 4.57 | 8.29M |
| May 22, 2026 | 4.67 | 4.6 | 4.6 | 4.68 | 4.58 | 10.24M |
| May 21, 2026 | 4.69 | 4.65 | 4.65 | 4.79 | 4.64 | 12.38M |
| May 20, 2026 | 4.77 | 4.7 | 4.7 | 4.78 | 4.68 | 9.14M |
| May 19, 2026 | 4.75 | 4.79 | 4.79 | 4.8 | 4.73 | 8.1M |
| May 18, 2026 | 4.73 | 4.74 | 4.74 | 4.75 | 4.69 | 7.47M |
| May 15, 2026 | 4.86 | 4.73 | 4.73 | 4.87 | 4.7 | 14.38M |
| May 14, 2026 | 4.88 | 4.86 | 4.86 | 4.91 | 4.83 | 13.89M |
| May 13, 2026 | 4.82 | 4.85 | 4.85 | 4.87 | 4.81 | 9.04M |
| May 12, 2026 | 4.87 | 4.82 | 4.82 | 4.88 | 4.81 | 8.17M |
| May 11, 2026 | 4.87 | 4.85 | 4.85 | 4.89 | 4.81 | 10.72M |
| May 08, 2026 | 4.88 | 4.94 | 4.94 | 4.98 | 4.86 | 15.9M |
| May 07, 2026 | 4.88 | 4.88 | 4.88 | 4.91 | 4.85 | 10.26M |
| May 06, 2026 | 4.81 | 4.87 | 4.87 | 4.87 | 4.79 | 12.11M |
| April 30, 2026 | 4.78 | 4.79 | 4.79 | 4.82 | 4.77 | 5.99M |
| April 29, 2026 | 4.7 | 4.8 | 4.8 | 4.8 | 4.68 | 10.32M |
| April 28, 2026 | 4.73 | 4.7 | 4.7 | 4.74 | 4.68 | 8.01M |
| April 27, 2026 | 4.74 | 4.73 | 4.73 | 4.75 | 4.68 | 6.79M |
| April 24, 2026 | 4.81 | 4.74 | 4.74 | 4.81 | 4.72 | 8.94M |
| April 23, 2026 | 4.8 | 4.81 | 4.81 | 4.81 | 4.74 | 8.04M |
| April 22, 2026 | 4.81 | 4.79 | 4.79 | 4.83 | 4.78 | 7.98M |
| April 21, 2026 | 4.81 | 4.83 | 4.83 | 4.84 | 4.8 | 7.01M |
| April 20, 2026 | 4.81 | 4.82 | 4.82 | 4.82 | 4.8 | 6.05M |
| April 17, 2026 | 4.83 | 4.83 | 4.83 | 4.84 | 4.79 | 7.18M |
| April 16, 2026 | 4.82 | 4.86 | 4.86 | 4.86 | 4.81 | 6.5M |
| April 15, 2026 | 4.85 | 4.82 | 4.82 | 4.86 | 4.82 | 5.81M |
| April 14, 2026 | 4.85 | 4.84 | 4.84 | 4.86 | 4.81 | 6.28M |
| April 13, 2026 | 4.88 | 4.84 | 4.84 | 4.89 | 4.81 | 9M |
| April 10, 2026 | 4.9 | 4.88 | 4.88 | 4.92 | 4.87 | 7.63M |
| April 09, 2026 | 4.99 | 4.87 | 4.87 | 4.99 | 4.86 | 11.97M |
| April 08, 2026 | 4.97 | 5 | 5 | 5.01 | 4.96 | 11.88M |
| April 07, 2026 | 4.85 | 4.92 | 4.92 | 4.93 | 4.8 | 8.13M |
| April 03, 2026 | 4.95 | 4.85 | 4.85 | 4.97 | 4.83 | 8.61M |
| April 02, 2026 | 4.97 | 4.97 | 4.97 | 5.02 | 4.94 | 9.67M |
| April 01, 2026 | 4.97 | 4.98 | 4.98 | 5 | 4.94 | 9.57M |
| March 31, 2026 | 5 | 4.91 | 4.91 | 5.03 | 4.9 | 9.63M |
| March 30, 2026 | 4.95 | 4.99 | 4.99 | 5 | 4.89 | 7.83M |
| March 27, 2026 | 4.95 | 4.98 | 4.98 | 5 | 4.92 | 9.46M |
| March 26, 2026 | 5 | 4.97 | 4.97 | 5.05 | 4.95 | 11.8M |
| March 25, 2026 | 4.89 | 4.99 | 4.99 | 5 | 4.87 | 17.3M |
| March 24, 2026 | 4.74 | 4.92 | 4.92 | 4.92 | 4.71 | 23.53M |
| March 23, 2026 | 4.84 | 4.67 | 4.67 | 4.88 | 4.62 | 20.79M |
| March 20, 2026 | 5.02 | 4.91 | 4.91 | 5.05 | 4.9 | 15.41M |
| March 19, 2026 | 5.12 | 5.02 | 5.02 | 5.12 | 5.02 | 13.77M |
| March 18, 2026 | 5.14 | 5.13 | 5.13 | 5.14 | 5.1 | 11.23M |
| March 17, 2026 | 5.18 | 5.14 | 5.14 | 5.18 | 5.13 | 14.5M |
| March 16, 2026 | 5.12 | 5.17 | 5.17 | 5.21 | 5.12 | 16.76M |
| March 13, 2026 | 5.15 | 5.13 | 5.13 | 5.16 | 5.12 | 18.74M |
| March 12, 2026 | 5.15 | 5.16 | 5.16 | 5.17 | 5.14 | 16.92M |
| March 11, 2026 | 5.19 | 5.17 | 5.17 | 5.2 | 5.13 | 22.04M |
| March 10, 2026 | 5.16 | 5.17 | 5.19 | 5.23 | 5.13 | 16.72M |
| March 09, 2026 | 5.36 | 5.21 | 5.21 | 5.39 | 5.18 | 40.77M |
| March 06, 2026 | 5.25 | 5.26 | 5.26 | 5.29 | 5.13 | 40.27M |
| March 05, 2026 | 5.42 | 5.29 | 5.29 | 5.45 | 5.25 | 65.51M |
