Ningbo Haitian Precision Machinery Co.,Ltd. (601882.SS) SHH

Currency In CNY

601882.SS Historical Return

If you invested ¥1000 in Ningbo Haitian Precision Machinery Co.,Ltd. (601882.SS) since IPO date, it would be worth ¥9,810.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥964.7, while ¥1000 invested 1 year ago would be worth ¥972.05. This corresponds to total returns of 881.03%, -3.53%, -2.79%, respectively, with annualized returns of 26.42%, -0.72%, -2.79%.

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

601882.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.24	19.13	19.13	19.52	19.11	4.94M
July 30, 2026	19.13	19.05	19.05	19.65	19.01	4.98M
July 29, 2026	18.89	19.23	19.23	19.29	18.8	5.51M
July 28, 2026	18.19	18.82	18.82	19.1	18.11	6.53M
July 27, 2026	17.66	18.39	18.39	18.45	17.65	4.64M
July 24, 2026	18.1	17.94	17.94	18.17	17.82	3.08M
July 23, 2026	17.8	18.18	18.18	18.22	17.7	4.89M
July 22, 2026	18.1	17.83	17.83	18.18	17.63	6.91M
July 21, 2026	18.02	18.24	18.24	18.36	17.73	7.37M
July 20, 2026	18.41	17.91	17.91	18.59	17.7	8.85M
July 17, 2026	18.53	18.13	18.13	18.71	18.01	6.1M
July 16, 2026	18.92	18.52	18.52	19.11	18.45	4.44M
July 15, 2026	18.8	19.01	19.01	19.24	18.53	4.72M
July 14, 2026	17.75	18.92	18.92	18.96	17.65	8.88M
July 13, 2026	19.13	17.75	17.75	19.13	17.73	10.42M
July 10, 2026	19.33	19.12	19.12	19.65	18.98	6.2M
July 09, 2026	19.22	19.3	19.3	19.45	18.73	4.99M
July 08, 2026	20.21	19.38	19.38	20.37	19.36	6.74M
July 07, 2026	20.57	20.4	20.4	21.11	20.2	6.44M
July 06, 2026	21.25	20.64	20.64	21.25	20.33	7.28M
July 03, 2026	21.04	21.3	21.3	21.9	20.82	10.63M
July 02, 2026	20.32	20.76	20.76	21.55	20.05	9.67M
July 01, 2026	20.5	20.13	20.13	20.88	20.1	9.88M
June 30, 2026	18.68	20.23	20.23	20.23	18.42	7.67M
June 29, 2026	18.46	18.39	18.39	18.57	17.78	5.94M
June 26, 2026	19.14	18.46	18.46	19.17	18.41	7.66M
June 25, 2026	19.72	19.21	19.21	20	19.08	5.88M
June 24, 2026	20	19.75	19.75	20.26	19.23	7.02M
June 23, 2026	19.96	19.99	19.99	20.53	19.7	6.24M
June 22, 2026	21.18	20	20	21.19	19.5	9.59M
June 18, 2026	20.69	21.2	21.2	21.3	20.6	5.06M
June 17, 2026	21.16	20.69	20.69	21.35	20.58	4.65M
June 16, 2026	20.59	21.17	21.17	21.27	20.55	5M
June 15, 2026	20.09	20.8	20.8	21.15	19.8	7.14M
June 12, 2026	20.2	19.96	19.96	20.94	19.82	6.91M
June 11, 2026	19.99	19.97	19.97	20.29	19.63	5.3M
June 10, 2026	21.1	20.29	20.29	21.55	20.07	6.06M
June 09, 2026	20.85	21.22	21.22	21.85	20.71	7.87M
June 08, 2026	20.31	20.66	20.66	21.32	20.26	8.06M
June 05, 2026	19.76	20.51	20.51	21.15	18.94	7.2M
June 04, 2026	20.1	19.76	19.76	20.25	19.56	5.05M
June 03, 2026	20.85	20.3	20.3	20.95	20.09	6.63M
June 02, 2026	21.3	20.89	20.89	21.67	20.85	4.61M
June 01, 2026	21.64	21.31	21.31	21.75	21.23	5.23M
May 29, 2026	22.46	21.64	21.64	22.75	21.28	6.2M
May 28, 2026	22.55	22.46	22.46	22.8	21.94	5.34M
May 27, 2026	23.58	22.55	22.55	23.63	22.25	7.14M
May 26, 2026	23.43	23.26	23.26	23.68	22.75	6.82M
May 25, 2026	23.93	23.43	23.43	24	23.16	6.18M
May 22, 2026	23.75	23.83	23.83	23.99	23.13	7.49M
May 21, 2026	23.4	23.42	23.42	24.3	23.25	11.77M
May 20, 2026	23.7	23.28	23.28	24.96	23.23	6.6M
May 19, 2026	23.18	23.79	23.79	23.93	23.18	7.2M
May 18, 2026	24.2	23.25	23.25	24.22	23.05	10.73M
May 15, 2026	23.08	24.34	24.34	25.2	23.02	16.23M
May 14, 2026	23.19	23.15	23.15	23.6	22.82	7.06M
May 13, 2026	23	23.09	23.09	23.22	22.62	6.28M
May 12, 2026	23.3	23.09	23.09	23.77	22.94	8.81M
May 11, 2026	23.7	23.25	23.25	23.7	22.95	10.87M
May 08, 2026	22.17	23.79	23.79	24.2	22.17	18.55M