Sanwei Holding Group Co.,Ltd (603033.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603033.SS Historical Return
If you invested ¥1000 in Sanwei Holding Group Co.,Ltd (603033.SS) since IPO date, it would be worth ¥1,877.01 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥339.46, while ¥1000 invested 1 year ago would be worth ¥552.76. This corresponds to total returns of 87.7%, -66.05%, -44.72%, respectively, with annualized returns of 6.66%, -19.44%, -44.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603033.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.25 | 7.29 | 7.29 | 7.39 | 7.15 | 7.19M |
| September 09, 2026 | 7.24 | 7.31 | 7.31 | 7.36 | 7.22 | 6.07M |
| September 08, 2026 | 7.32 | 7.27 | 7.27 | 7.4 | 7.22 | 9.67M |
| September 07, 2026 | 7.45 | 7.32 | 7.32 | 7.49 | 7.31 | 4.58M |
| September 04, 2026 | 7.55 | 7.42 | 7.42 | 7.61 | 7.38 | 5.8M |
| September 03, 2026 | 7.68 | 7.55 | 7.55 | 7.73 | 7.51 | 3.6M |
| September 02, 2026 | 7.52 | 7.68 | 7.68 | 7.69 | 7.5 | 6.06M |
| September 01, 2026 | 7.49 | 7.64 | 7.64 | 7.68 | 7.46 | 6.44M |
| August 31, 2026 | 7.5 | 7.6 | 7.6 | 7.67 | 7.48 | 6.47M |
| August 28, 2026 | 7.69 | 7.57 | 7.57 | 8.3 | 7.55 | 10.12M |
| August 27, 2026 | 7.39 | 7.64 | 7.64 | 7.72 | 7.32 | 9.12M |
| August 26, 2026 | 7.31 | 7.41 | 7.41 | 7.44 | 7.31 | 4.42M |
| August 25, 2026 | 7.35 | 7.37 | 7.37 | 7.44 | 7.24 | 6.41M |
| August 24, 2026 | 7.53 | 7.39 | 7.39 | 7.92 | 7.36 | 7.85M |
| August 21, 2026 | 7.65 | 7.58 | 7.58 | 7.71 | 7.39 | 5.89M |
| August 20, 2026 | 7.4 | 7.49 | 7.49 | 7.53 | 7.36 | 4.66M |
| August 19, 2026 | 7.59 | 7.38 | 7.38 | 7.7 | 7.33 | 7.82M |
| August 18, 2026 | 7.83 | 7.65 | 7.65 | 7.88 | 7.61 | 6.54M |
| August 17, 2026 | 7.89 | 7.84 | 7.84 | 8.04 | 7.71 | 7.9M |
| August 14, 2026 | 7.8 | 7.87 | 7.87 | 8.1 | 7.61 | 9.49M |
| August 13, 2026 | 7.9 | 7.74 | 7.74 | 7.95 | 7.71 | 7.04M |
| August 12, 2026 | 7.9 | 7.9 | 7.9 | 7.98 | 7.9 | 4.02M |
| August 11, 2026 | 7.99 | 7.94 | 7.94 | 8.03 | 7.85 | 4.99M |
| August 10, 2026 | 7.89 | 7.99 | 7.99 | 7.99 | 7.8 | 4.88M |
| August 07, 2026 | 8.03 | 7.89 | 7.89 | 8.04 | 7.81 | 5.97M |
| August 06, 2026 | 7.88 | 7.96 | 7.96 | 8.05 | 7.8 | 7.19M |
| August 05, 2026 | 7.73 | 7.88 | 7.88 | 7.95 | 7.69 | 7.35M |
| August 04, 2026 | 7.64 | 7.71 | 7.71 | 7.8 | 7.63 | 6.94M |
| August 03, 2026 | 7.5 | 7.65 | 7.65 | 7.66 | 7.38 | 8.87M |
| July 31, 2026 | 7.41 | 7.46 | 7.46 | 7.53 | 7.36 | 7.45M |
| July 30, 2026 | 7.75 | 7.36 | 7.36 | 7.78 | 7.29 | 11.63M |
| July 29, 2026 | 7.6 | 7.71 | 7.71 | 7.76 | 7.5 | 8.53M |
| July 28, 2026 | 7.43 | 7.57 | 7.57 | 7.64 | 7.4 | 5.13M |
| July 27, 2026 | 7.38 | 7.49 | 7.49 | 7.51 | 7.29 | 4.74M |
| July 23, 2026 | 7.46 | 7.44 | 7.44 | 7.55 | 7.38 | 4.8M |
| July 22, 2026 | 7 | 7.43 | 7.43 | 7.69 | 7 | 9.28M |
| July 21, 2026 | 7.66 | 7.68 | 7.68 | 7.9 | 7.57 | 9.87M |
| July 20, 2026 | 8.22 | 7.65 | 7.65 | 8.31 | 7.53 | 13.34M |
| July 17, 2026 | 8.38 | 8.19 | 8.19 | 8.54 | 8.14 | 8.63M |
| July 16, 2026 | 8.5 | 8.38 | 8.38 | 8.5 | 8.15 | 7.32M |
| July 15, 2026 | 8.05 | 8.27 | 8.27 | 8.4 | 8.05 | 6.77M |
| July 14, 2026 | 8.18 | 8.12 | 8.12 | 8.31 | 8.03 | 8.32M |
| July 13, 2026 | 8.35 | 8.18 | 8.18 | 8.6 | 8.06 | 12.42M |
| July 10, 2026 | 8.47 | 8.3 | 8.3 | 8.57 | 8.27 | 11.72M |
| July 09, 2026 | 8.53 | 8.47 | 8.47 | 8.53 | 8.18 | 12.71M |
| July 08, 2026 | 9.07 | 8.45 | 8.45 | 9.35 | 8.44 | 25.03M |
| July 07, 2026 | 10.35 | 9.19 | 9.19 | 10.35 | 9.19 | 27.46M |
| July 06, 2026 | 10.14 | 10.21 | 10.21 | 10.95 | 10.01 | 47.99M |
| July 03, 2026 | 10.44 | 9.95 | 9.95 | 10.73 | 9.87 | 24.22M |
| July 02, 2026 | 10.1 | 10.4 | 10.4 | 10.99 | 10.03 | 40.89M |
| July 01, 2026 | 9.88 | 9.99 | 9.99 | 10.14 | 9.49 | 22.79M |
| June 30, 2026 | 9.2 | 10.04 | 10.04 | 10.04 | 9.2 | 13.08M |
| June 29, 2026 | 8.4 | 9.13 | 9.13 | 9.13 | 8.31 | 13.8M |
| June 26, 2026 | 8.74 | 8.3 | 8.3 | 8.92 | 8.25 | 11.54M |
| June 25, 2026 | 9.09 | 8.77 | 8.77 | 9.1 | 8.64 | 9.31M |
| June 24, 2026 | 9.21 | 9.04 | 9.04 | 9.28 | 8.95 | 6.3M |
| June 23, 2026 | 8.95 | 9.2 | 9.2 | 9.25 | 8.91 | 6.97M |
| June 22, 2026 | 8.94 | 9.02 | 9.02 | 9.12 | 8.55 | 10.02M |
| June 18, 2026 | 9.32 | 9.06 | 9.06 | 9.45 | 9.04 | 7.94M |
| June 17, 2026 | 9.41 | 9.32 | 9.32 | 9.47 | 9.3 | 5.98M |
AD
