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 ¥2,187.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥798.83, while ¥1000 invested 1 year ago would be worth ¥756.71. This corresponds to total returns of 118.72%, -20.12%, -24.33%, respectively, with annualized returns of 8.49%, -4.39%, -24.33%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2026 | 9.35 | 9.42 | 9.42 | 9.5 | 9.12 | 9.21M |
| June 15, 2026 | 9.43 | 9.36 | 9.36 | 9.56 | 9.28 | 8.29M |
| June 12, 2026 | 9.5 | 9.43 | 9.43 | 9.75 | 9.25 | 9.54M |
| June 11, 2026 | 10.39 | 9.48 | 9.48 | 10.51 | 9.37 | 16.84M |
| June 10, 2026 | 10.15 | 10.4 | 10.4 | 10.53 | 10 | 12.65M |
| June 09, 2026 | 9.99 | 10.1 | 10.1 | 10.16 | 9.75 | 9.17M |
| June 08, 2026 | 10.01 | 9.9 | 9.9 | 10.21 | 9.76 | 11.54M |
| June 05, 2026 | 10.1 | 10 | 10 | 10.37 | 9.82 | 10.17M |
| June 04, 2026 | 9.86 | 10.07 | 10.07 | 10.1 | 9.53 | 8.74M |
| June 03, 2026 | 10 | 9.86 | 9.86 | 10 | 9.81 | 4.16M |
| June 02, 2026 | 10.15 | 10 | 10 | 10.16 | 9.89 | 5.75M |
| June 01, 2026 | 10.25 | 10.08 | 10.08 | 10.3 | 10.06 | 6.46M |
| May 29, 2026 | 10.39 | 10.31 | 10.31 | 10.83 | 10.11 | 10.93M |
| May 28, 2026 | 10.3 | 10.46 | 10.46 | 10.72 | 10.16 | 9.34M |
| May 27, 2026 | 10.7 | 10.52 | 10.52 | 10.94 | 10.25 | 9.52M |
| May 26, 2026 | 10.86 | 10.78 | 10.78 | 11.13 | 10.69 | 6.76M |
| May 25, 2026 | 11.05 | 10.87 | 10.87 | 11.05 | 10.76 | 7.71M |
| May 22, 2026 | 10.88 | 11.04 | 11.04 | 11.22 | 10.7 | 8.77M |
| May 21, 2026 | 11.25 | 10.78 | 10.78 | 11.49 | 10.75 | 11.95M |
| May 20, 2026 | 11.26 | 11.15 | 11.15 | 11.35 | 11.01 | 9.17M |
| May 19, 2026 | 11.5 | 11.26 | 11.26 | 11.75 | 10.98 | 14.93M |
| May 18, 2026 | 11.54 | 11.5 | 11.5 | 11.7 | 11.25 | 9.22M |
| May 15, 2026 | 11.64 | 11.6 | 11.6 | 11.8 | 11.36 | 13.33M |
| May 14, 2026 | 11.36 | 11.66 | 11.66 | 12 | 11.27 | 23.16M |
| May 13, 2026 | 11.44 | 11.3 | 11.3 | 11.59 | 11.17 | 14.74M |
| May 12, 2026 | 11.15 | 11.28 | 11.28 | 11.71 | 11.1 | 19.47M |
| May 11, 2026 | 11.41 | 11.21 | 11.21 | 11.43 | 11.02 | 8.91M |
| May 08, 2026 | 11.11 | 11.38 | 11.38 | 11.54 | 10.99 | 17.29M |
| May 07, 2026 | 11.2 | 11.2 | 11.2 | 11.28 | 11.04 | 9.42M |
| May 06, 2026 | 11.09 | 11.2 | 11.2 | 11.38 | 11.03 | 7.4M |
| April 30, 2026 | 11.36 | 11.24 | 11.24 | 11.45 | 11.21 | 5.02M |
| April 29, 2026 | 11 | 11.41 | 11.41 | 11.57 | 10.88 | 10.92M |
| April 28, 2026 | 11.39 | 11.31 | 11.31 | 11.52 | 11.18 | 7.68M |
| April 27, 2026 | 11.23 | 11.5 | 11.5 | 11.72 | 11.05 | 15.16M |
| April 24, 2026 | 11.28 | 11.23 | 11.23 | 11.43 | 11 | 11.11M |
| April 23, 2026 | 11.28 | 11.22 | 11.22 | 11.5 | 11.08 | 8.85M |
| April 22, 2026 | 11.21 | 11.23 | 11.23 | 11.58 | 11.08 | 11.74M |
| April 21, 2026 | 11.3 | 11.21 | 11.21 | 11.57 | 11.2 | 8.45M |
| April 20, 2026 | 11.88 | 11.36 | 11.36 | 12.04 | 11.25 | 16.19M |
| April 17, 2026 | 11.5 | 11.84 | 11.84 | 11.9 | 11.5 | 7.08M |
| April 16, 2026 | 11.59 | 11.61 | 11.61 | 11.78 | 11.45 | 8.36M |
| April 15, 2026 | 11.57 | 11.56 | 11.56 | 11.69 | 11.42 | 7.4M |
| April 14, 2026 | 11.93 | 11.61 | 11.61 | 11.96 | 11.35 | 14.57M |
AD
