Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS) SHH
4.76
-0.09(-1.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601528.SS Historical Return
If you invested ¥1000 in Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS) since IPO date, it would be worth ¥594.26 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥995.82, while ¥1000 invested 1 year ago would be worth ¥815.07. This corresponds to total returns of -40.57%, -0.42%, -18.49%, respectively, with annualized returns of -9.99%, -0.14%, -18.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601528.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.83 | 4.85 | 4.85 | 4.93 | 4.82 | 15.89M |
| June 01, 2026 | 4.74 | 4.85 | 4.85 | 4.86 | 4.71 | 15.87M |
| May 29, 2026 | 4.68 | 4.76 | 4.76 | 4.76 | 4.66 | 16.44M |
| May 28, 2026 | 4.7 | 4.69 | 4.69 | 4.72 | 4.63 | 10.53M |
| May 27, 2026 | 4.72 | 4.7 | 4.7 | 4.76 | 4.68 | 9.39M |
| May 26, 2026 | 4.74 | 4.74 | 4.74 | 4.76 | 4.71 | 6.71M |
| May 25, 2026 | 4.8 | 4.74 | 4.74 | 4.82 | 4.73 | 9.69M |
| May 22, 2026 | 4.81 | 4.8 | 4.8 | 4.84 | 4.78 | 7.48M |
| May 21, 2026 | 4.83 | 4.82 | 4.82 | 4.87 | 4.8 | 8.9M |
| May 20, 2026 | 4.88 | 4.82 | 4.82 | 4.89 | 4.8 | 8.07M |
| May 19, 2026 | 4.86 | 4.88 | 4.88 | 4.92 | 4.85 | 7.33M |
| May 18, 2026 | 4.83 | 4.86 | 4.86 | 4.87 | 4.78 | 11.28M |
| May 15, 2026 | 4.93 | 4.85 | 4.85 | 4.94 | 4.83 | 19.21M |
| May 14, 2026 | 4.98 | 4.95 | 4.95 | 4.99 | 4.93 | 11.89M |
| May 13, 2026 | 5 | 4.99 | 4.99 | 5 | 4.96 | 11.6M |
| May 12, 2026 | 5.04 | 4.99 | 4.99 | 5.04 | 4.99 | 20.82M |
| May 11, 2026 | 5.23 | 5.24 | 5.24 | 5.25 | 5.2 | 22.85M |
| May 08, 2026 | 5.22 | 5.22 | 5.22 | 5.25 | 5.21 | 12.91M |
| May 07, 2026 | 5.23 | 5.22 | 5.22 | 5.24 | 5.21 | 11.46M |
| May 06, 2026 | 5.23 | 5.22 | 5.22 | 5.25 | 5.21 | 16.78M |
| April 30, 2026 | 5.27 | 5.23 | 5.23 | 5.27 | 5.2 | 32.64M |
| April 29, 2026 | 5.3 | 5.33 | 5.33 | 5.34 | 5.29 | 15.23M |
| April 28, 2026 | 5.28 | 5.3 | 5.3 | 5.3 | 5.25 | 12.59M |
| April 27, 2026 | 5.31 | 5.28 | 5.28 | 5.34 | 5.28 | 12.65M |
| April 24, 2026 | 5.35 | 5.31 | 5.31 | 5.36 | 5.29 | 15.24M |
| April 23, 2026 | 5.27 | 5.38 | 5.38 | 5.39 | 5.27 | 30.27M |
| April 22, 2026 | 5.28 | 5.27 | 5.27 | 5.31 | 5.27 | 9.9M |
| April 21, 2026 | 5.24 | 5.28 | 5.28 | 5.3 | 5.24 | 14.11M |
| April 20, 2026 | 5.24 | 5.25 | 5.25 | 5.27 | 5.23 | 11.52M |
| April 17, 2026 | 5.27 | 5.25 | 5.25 | 5.27 | 5.24 | 11.82M |
| April 16, 2026 | 5.27 | 5.28 | 5.28 | 5.3 | 5.25 | 11.25M |
| April 15, 2026 | 5.25 | 5.28 | 5.28 | 5.29 | 5.24 | 14.16M |
| April 14, 2026 | 5.24 | 5.25 | 5.25 | 5.27 | 5.23 | 14.05M |
| April 13, 2026 | 5.22 | 5.22 | 5.22 | 5.24 | 5.21 | 10.36M |
| April 10, 2026 | 5.23 | 5.24 | 5.24 | 5.27 | 5.22 | 10.62M |
| April 09, 2026 | 5.28 | 5.22 | 5.22 | 5.28 | 5.22 | 14.72M |
| April 08, 2026 | 5.22 | 5.3 | 5.3 | 5.3 | 5.22 | 19.65M |
| April 07, 2026 | 5.22 | 5.18 | 5.18 | 5.26 | 5.18 | 18.7M |
| April 03, 2026 | 5.32 | 5.24 | 5.24 | 5.34 | 5.22 | 21.03M |
| April 02, 2026 | 5.34 | 5.33 | 5.33 | 5.37 | 5.3 | 19.46M |
| April 01, 2026 | 5.36 | 5.34 | 5.34 | 5.38 | 5.32 | 23.99M |
| March 31, 2026 | 5.32 | 5.34 | 5.34 | 5.37 | 5.31 | 25.8M |
| March 30, 2026 | 5.3 | 5.31 | 5.31 | 5.33 | 5.26 | 27.98M |
| March 27, 2026 | 5.48 | 5.36 | 5.36 | 5.48 | 5.29 | 56.25M |
| March 26, 2026 | 5.58 | 5.58 | 5.58 | 5.63 | 5.54 | 17.83M |
| March 25, 2026 | 5.42 | 5.59 | 5.59 | 5.6 | 5.39 | 21.76M |
| March 24, 2026 | 5.32 | 5.41 | 5.41 | 5.43 | 5.31 | 18.32M |
| March 23, 2026 | 5.54 | 5.27 | 5.27 | 5.54 | 5.23 | 34.08M |
| March 20, 2026 | 5.6 | 5.54 | 5.54 | 5.64 | 5.54 | 13.46M |
| March 19, 2026 | 5.64 | 5.58 | 5.58 | 5.69 | 5.57 | 15.24M |
| March 18, 2026 | 5.71 | 5.63 | 5.63 | 5.71 | 5.61 | 20.03M |
| March 17, 2026 | 5.64 | 5.7 | 5.7 | 5.77 | 5.63 | 23.23M |
| March 16, 2026 | 5.59 | 5.64 | 5.64 | 5.69 | 5.56 | 20.86M |
| March 13, 2026 | 5.55 | 5.6 | 5.6 | 5.67 | 5.51 | 25.37M |
| March 12, 2026 | 5.5 | 5.56 | 5.56 | 5.57 | 5.48 | 19.2M |
| March 11, 2026 | 5.4 | 5.5 | 5.5 | 5.51 | 5.39 | 23.33M |
| March 10, 2026 | 5.36 | 5.36 | 5.4 | 5.37 | 5.34 | 7.88M |
| March 09, 2026 | 5.35 | 5.34 | 5.34 | 5.37 | 5.3 | 16.91M |
| March 06, 2026 | 5.31 | 5.35 | 5.35 | 5.38 | 5.29 | 17.57M |
| March 05, 2026 | 5.3 | 5.32 | 5.32 | 5.34 | 5.28 | 17.39M |
