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 ¥1,791.44 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥420.06, while ¥1000 invested 1 year ago would be worth ¥587.72. This corresponds to total returns of 79.14%, -57.99%, -41.23%, respectively, with annualized returns of 6.04%, -15.92%, -41.23%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 6.63 | 6.69 | 6.69 | 6.75 | 6.63 | 3.76M |
| November 09, 2026 | 6.82 | 6.62 | 6.62 | 6.83 | 6.56 | 4.96M |
| November 06, 2026 | 6.7 | 6.72 | 6.72 | 6.88 | 6.58 | 8.29M |
| November 05, 2026 | 6.4 | 6.83 | 6.83 | 6.83 | 6.4 | 6.9M |
| November 04, 2026 | 6.56 | 6.53 | 6.53 | 6.59 | 6.35 | 8.73M |
| November 03, 2026 | 6.45 | 6.56 | 6.56 | 6.8 | 6.37 | 8.13M |
| November 02, 2026 | 6.26 | 6.45 | 6.45 | 6.51 | 6.13 | 6.65M |
| October 30, 2026 | 6.32 | 6.26 | 6.26 | 6.47 | 6.2 | 6.49M |
| October 29, 2026 | 6.59 | 6.35 | 6.35 | 6.59 | 6.32 | 7.49M |
| October 28, 2026 | 6.66 | 6.61 | 6.61 | 6.75 | 6.6 | 5.65M |
| October 27, 2026 | 6.99 | 6.63 | 6.63 | 7.06 | 6.63 | 5.78M |
| October 26, 2026 | 6.72 | 6.94 | 6.94 | 6.97 | 6.64 | 9.26M |
| October 23, 2026 | 6.71 | 6.67 | 6.67 | 6.71 | 6.35 | 13.73M |
| October 22, 2026 | 7.01 | 6.71 | 6.71 | 7.07 | 6.71 | 6.26M |
| October 21, 2026 | 7.07 | 7.03 | 7.03 | 7.14 | 7 | 4.05M |
| October 20, 2026 | 7.15 | 7.06 | 7.06 | 7.26 | 7 | 5.26M |
| October 19, 2026 | 7.25 | 7.17 | 7.17 | 7.31 | 7.1 | 4.9M |
| October 16, 2026 | 7.2 | 7.25 | 7.25 | 7.38 | 7.16 | 4.82M |
| October 15, 2026 | 7.23 | 7.14 | 7.14 | 7.35 | 7.06 | 8.44M |
| October 14, 2026 | 7.63 | 7.43 | 7.43 | 7.69 | 7.41 | 5.36M |
| October 13, 2026 | 7.77 | 7.62 | 7.62 | 7.78 | 7.49 | 7.12M |
| October 12, 2026 | 7.66 | 7.78 | 7.78 | 8.16 | 7.63 | 9.37M |
| October 09, 2026 | 7.67 | 7.7 | 7.7 | 7.79 | 7.47 | 7.14M |
| October 08, 2026 | 7.74 | 7.65 | 7.65 | 7.83 | 7.59 | 5.69M |
| September 30, 2026 | 7.64 | 7.71 | 7.71 | 7.82 | 7.61 | 5.5M |
| September 29, 2026 | 7.59 | 7.64 | 7.64 | 7.71 | 7.5 | 5.04M |
| September 28, 2026 | 7.88 | 7.53 | 7.53 | 7.91 | 7.45 | 7.51M |
| September 24, 2026 | 7.68 | 7.87 | 7.87 | 7.97 | 7.68 | 6.53M |
| September 23, 2026 | 7.83 | 7.84 | 7.84 | 8.07 | 7.8 | 6.92M |
| September 22, 2026 | 7.85 | 7.93 | 7.93 | 8 | 7.78 | 12.33M |
| September 21, 2026 | 7.33 | 7.89 | 7.89 | 7.93 | 7.33 | 19.03M |
| September 18, 2026 | 7.28 | 7.32 | 7.32 | 7.5 | 7.21 | 7.61M |
| September 17, 2026 | 7.16 | 7.28 | 7.28 | 7.29 | 7.04 | 5.46M |
| September 16, 2026 | 6.95 | 7.2 | 7.2 | 7.24 | 6.87 | 8.23M |
| September 15, 2026 | 7.12 | 6.96 | 6.96 | 7.12 | 6.96 | 3.91M |
| September 11, 2026 | 7.28 | 7.02 | 7.02 | 7.28 | 6.98 | 8.17M |
| 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 |
AD
