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

20.89

-0.42(-1.97%)

Updated at June 02 03:00PM

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 ¥10,712.82 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,521.49, while ¥1000 invested 1 year ago would be worth ¥1,119.51. This corresponds to total returns of 971.28%, 52.15%, 11.95%, respectively, with annualized returns of 28.11%, 8.75%, 11.95%.

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
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
May 07, 2026	20.8	22.31	22.31	22.57	20.57	16.91M
May 06, 2026	20.16	20.67	20.67	21.2	19.91	8.52M
April 30, 2026	19.63	20.08	20.08	20.29	19.63	5.67M
April 29, 2026	18.9	20.02	20.02	20.1	18.78	6.99M
April 28, 2026	19.2	18.9	18.9	19.27	18.75	2.53M
April 27, 2026	19.1	19.26	19.26	19.34	18.89	2.57M
April 24, 2026	19.29	19.1	19.1	19.41	19	2.69M
April 23, 2026	19.7	19.42	19.42	19.79	19.35	2.62M
April 22, 2026	19.5	19.62	19.62	19.7	19.38	2.22M
April 21, 2026	19.59	19.52	19.52	19.7	19.4	1.91M
April 20, 2026	19.58	19.62	19.62	19.7	19.36	3.38M
April 17, 2026	19.1	19.66	19.66	20.11	19.01	7.03M
April 16, 2026	19.05	19.18	19.18	19.41	18.92	3.27M
April 15, 2026	19.33	19.04	19.04	19.37	18.95	3.01M
April 14, 2026	19.01	19.32	19.32	19.56	18.77	5.61M
April 13, 2026	19	18.87	18.87	19.2	18.73	2.71M
April 10, 2026	18.99	19.07	19.07	19.3	18.99	3.7M
April 09, 2026	18.63	18.91	18.91	19.21	18.62	4.33M
April 08, 2026	18.48	18.86	18.86	18.86	18.48	4.65M
April 07, 2026	18.36	18.2	18.2	18.47	18.07	2.76M
April 03, 2026	18.4	18.39	18.39	18.6	18.27	2.69M
April 02, 2026	18.81	18.4	18.4	18.84	18.35	2.74M
April 01, 2026	18.77	18.81	18.81	18.94	18.65	3.5M
March 31, 2026	18.59	18.58	18.58	18.85	18.53	2.95M
March 30, 2026	18.41	18.52	18.52	18.59	18.22	3.24M
March 27, 2026	18.62	18.67	18.67	18.68	18.4	4.34M
March 26, 2026	19.11	18.66	18.66	19.2	18.6	3.53M
March 25, 2026	19.11	19.1	19.1	19.25	18.89	5.78M
March 24, 2026	19.5	19.07	19.07	19.54	18.37	7.97M
March 23, 2026	20.07	19.24	19.24	20.09	18.9	7.52M
March 20, 2026	20.84	20.28	20.28	20.96	20.27	4.11M
March 19, 2026	21.01	20.8	20.8	21.15	20.71	3.62M
March 18, 2026	21.05	21.3	21.3	21.33	21.02	2.89M
March 17, 2026	21.36	21.02	21.02	21.58	21.02	4.29M
March 16, 2026	21.76	21.36	21.36	21.97	21.2	6.24M
March 13, 2026	22.06	21.85	21.85	22.6	21.66	8.32M
March 12, 2026	22.06	21.85	21.85	22.4	21.8	9.94M
March 11, 2026	22.83	22.25	22.25	23.29	22.13	20.59M
March 10, 2026	21.67	21.97	21.89	22.05	21.61	3.05M
March 09, 2026	21.58	21.63	21.63	21.82	21.19	7.39M
March 06, 2026	20.8	21.91	21.91	22.26	20.71	9.15M
March 05, 2026	20.93	20.78	20.78	21.06	20.69	3.31M
March 04, 2026	20.71	20.67	20.61	21.05	20.56	3.32M