Zhejiang Shaoxing RuiFeng Rural Commercial Bank Co.,Ltd (601528.SS) SHH
Currency In CNY
AD
- 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 ¥641.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥729.08, while ¥1000 invested 1 year ago would be worth ¥966.17. This corresponds to total returns of -35.83%, -27.09%, -3.38%, respectively, with annualized returns of -8.07%, -6.14%, -3.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601528.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.03 | 5.14 | 5.14 | 5.2 | 5.02 | 23.62M |
| September 29, 2026 | 4.99 | 5.04 | 5.04 | 5.07 | 4.96 | 14.94M |
| September 28, 2026 | 5.02 | 4.99 | 4.99 | 5.02 | 4.95 | 11.76M |
| September 24, 2026 | 4.99 | 4.97 | 4.97 | 5.04 | 4.97 | 10.04M |
| September 23, 2026 | 4.96 | 5 | 5 | 5.02 | 4.94 | 11.45M |
| September 22, 2026 | 4.96 | 4.96 | 4.96 | 4.99 | 4.92 | 11.36M |
| September 21, 2026 | 4.98 | 4.96 | 4.96 | 5.03 | 4.94 | 12.51M |
| September 18, 2026 | 5.04 | 4.99 | 4.99 | 5.08 | 4.98 | 12.41M |
| September 17, 2026 | 5.06 | 5.05 | 5.05 | 5.1 | 5.01 | 13.9M |
| September 16, 2026 | 5.07 | 5.08 | 5.08 | 5.1 | 5 | 17.51M |
| September 15, 2026 | 5.11 | 5.06 | 5.06 | 5.16 | 5.03 | 17.39M |
| September 11, 2026 | 5.18 | 5.02 | 5.02 | 5.2 | 4.99 | 34.95M |
| September 10, 2026 | 5.12 | 5.2 | 5.2 | 5.21 | 5.09 | 25.97M |
| September 09, 2026 | 5.18 | 5.21 | 5.21 | 5.27 | 5.18 | 21.61M |
| September 08, 2026 | 5.14 | 5.2 | 5.2 | 5.24 | 5.11 | 15M |
| September 07, 2026 | 5.17 | 5.13 | 5.13 | 5.2 | 5.12 | 12.9M |
| September 04, 2026 | 5.14 | 5.18 | 5.18 | 5.2 | 5.11 | 13.73M |
| September 03, 2026 | 5.16 | 5.14 | 5.14 | 5.25 | 5.13 | 17.6M |
| September 02, 2026 | 5.18 | 5.17 | 5.17 | 5.2 | 5.1 | 13.69M |
| September 01, 2026 | 5.07 | 5.2 | 5.2 | 5.2 | 5.06 | 23.44M |
| August 31, 2026 | 5.04 | 5.09 | 5.09 | 5.13 | 5.01 | 17.7M |
| August 28, 2026 | 5.05 | 5.03 | 5.03 | 5.07 | 4.99 | 8.89M |
| August 27, 2026 | 5.06 | 5.05 | 5.05 | 5.09 | 4.98 | 15.53M |
| August 26, 2026 | 4.97 | 5.07 | 5.07 | 5.1 | 4.96 | 17.9M |
| August 25, 2026 | 4.98 | 4.99 | 4.99 | 5.06 | 4.94 | 16.57M |
| August 24, 2026 | 4.85 | 4.97 | 4.97 | 4.97 | 4.85 | 22.33M |
| August 21, 2026 | 4.93 | 4.87 | 4.87 | 4.94 | 4.85 | 11.81M |
| August 20, 2026 | 4.86 | 4.91 | 4.91 | 4.95 | 4.84 | 17.78M |
| August 19, 2026 | 4.85 | 4.89 | 4.89 | 4.91 | 4.84 | 18.02M |
| August 18, 2026 | 4.86 | 4.85 | 4.85 | 4.88 | 4.83 | 10.95M |
| August 17, 2026 | 4.83 | 4.87 | 4.87 | 4.87 | 4.78 | 13.81M |
| August 14, 2026 | 4.86 | 4.86 | 4.86 | 4.93 | 4.83 | 16.15M |
| August 13, 2026 | 4.85 | 4.86 | 4.86 | 4.88 | 4.82 | 14.14M |
| August 12, 2026 | 4.84 | 4.85 | 4.85 | 4.88 | 4.82 | 14.42M |
| August 11, 2026 | 4.94 | 4.86 | 4.86 | 4.96 | 4.85 | 14.68M |
| August 10, 2026 | 4.89 | 4.92 | 4.92 | 4.99 | 4.87 | 20.46M |
| August 07, 2026 | 4.95 | 4.89 | 4.89 | 4.97 | 4.86 | 21.24M |
| August 06, 2026 | 5.01 | 4.98 | 4.98 | 5.05 | 4.89 | 23.37M |
| August 05, 2026 | 5.06 | 5.02 | 5.02 | 5.11 | 4.98 | 18.41M |
| August 04, 2026 | 5.2 | 5.05 | 5.05 | 5.23 | 5.05 | 23.38M |
| August 03, 2026 | 5.06 | 5.23 | 5.23 | 5.23 | 5.04 | 33.02M |
| July 31, 2026 | 5 | 5.07 | 5.07 | 5.09 | 4.95 | 26.53M |
| July 30, 2026 | 4.9 | 5.05 | 5.05 | 5.07 | 4.89 | 41.14M |
| July 29, 2026 | 4.83 | 4.9 | 4.9 | 4.91 | 4.81 | 19.98M |
| July 28, 2026 | 4.8 | 4.81 | 4.81 | 4.83 | 4.75 | 20.81M |
| July 27, 2026 | 4.77 | 4.8 | 4.8 | 4.82 | 4.74 | 17.66M |
| July 23, 2026 | 4.72 | 4.79 | 4.79 | 4.82 | 4.71 | 18.96M |
| July 22, 2026 | 4.75 | 4.73 | 4.73 | 4.79 | 4.65 | 28.22M |
| July 21, 2026 | 4.85 | 4.76 | 4.76 | 4.94 | 4.76 | 28.67M |
| July 20, 2026 | 4.84 | 4.85 | 4.85 | 4.93 | 4.81 | 28.78M |
| July 17, 2026 | 4.84 | 4.81 | 4.81 | 4.94 | 4.8 | 28.93M |
| July 16, 2026 | 4.81 | 4.81 | 4.81 | 4.85 | 4.75 | 17.11M |
| July 15, 2026 | 4.66 | 4.8 | 4.8 | 4.8 | 4.65 | 18.75M |
| July 14, 2026 | 4.66 | 4.68 | 4.68 | 4.74 | 4.64 | 18.21M |
| July 13, 2026 | 4.57 | 4.66 | 4.66 | 4.69 | 4.54 | 23.74M |
| July 10, 2026 | 4.56 | 4.56 | 4.56 | 4.59 | 4.52 | 12.25M |
| July 09, 2026 | 4.61 | 4.57 | 4.57 | 4.65 | 4.56 | 13.73M |
| July 08, 2026 | 4.58 | 4.62 | 4.62 | 4.66 | 4.52 | 14.29M |
| July 07, 2026 | 4.63 | 4.58 | 4.58 | 4.64 | 4.55 | 12.02M |
| July 06, 2026 | 4.53 | 4.63 | 4.63 | 4.63 | 4.5 | 14.68M |
AD
