Hangzhou XZB Tech Co.,Ltd (603040.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603040.SS Historical Return
If you invested ¥1000 in Hangzhou XZB Tech Co.,Ltd (603040.SS) since IPO date, it would be worth ¥6,428.57 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 ¥3,253.01, while ¥1000 invested 1 year ago would be worth ¥1,413.61. This corresponds to total returns of 542.86%, 225.3%, 41.36%, respectively, with annualized returns of 21.82%, 26.59%, 41.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603040.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 63.4 | 63.8 | 63.8 | 66.15 | 62.35 | 3.48M |
| July 09, 2026 | 62 | 62.42 | 62.42 | 63.19 | 60.31 | 3.65M |
| July 08, 2026 | 68.03 | 62.9 | 62.9 | 68.88 | 62.8 | 4.15M |
| July 07, 2026 | 69.26 | 68.9 | 68.9 | 72.6 | 66.91 | 5.35M |
| July 06, 2026 | 69.5 | 68.83 | 68.83 | 74.99 | 68.53 | 5.79M |
| July 03, 2026 | 68.16 | 71.71 | 71.71 | 73.28 | 67.93 | 7.34M |
| July 02, 2026 | 72 | 68.27 | 68.27 | 72.56 | 68.15 | 7.27M |
| July 01, 2026 | 63.8 | 69.38 | 69.38 | 69.38 | 62.39 | 5.51M |
| June 30, 2026 | 60.99 | 63.07 | 63.07 | 63.94 | 59.21 | 4.46M |
| June 29, 2026 | 62.04 | 61.16 | 61.16 | 68 | 59.88 | 5.17M |
| June 26, 2026 | 62.79 | 62.33 | 62.33 | 64 | 61 | 3.45M |
| June 25, 2026 | 65.15 | 63.42 | 63.42 | 65.5 | 63.35 | 2.84M |
| June 24, 2026 | 94 | 94 | 94 | 94.56 | 91 | 2.52M |
| June 23, 2026 | 97.47 | 94.58 | 94.58 | 97.49 | 93.1 | 2.03M |
| June 22, 2026 | 97.4 | 97.47 | 97.47 | 99.48 | 93.68 | 3.04M |
| June 18, 2026 | 96.2 | 97.38 | 97.38 | 98.38 | 94.6 | 2.04M |
| June 17, 2026 | 95 | 96.42 | 96.42 | 98.4 | 94.15 | 2.28M |
| June 16, 2026 | 95.6 | 95.13 | 95.13 | 96.3 | 93.81 | 2.58M |
| June 15, 2026 | 90.05 | 95.7 | 95.7 | 96.66 | 89.5 | 4M |
| June 12, 2026 | 87 | 88.73 | 88.73 | 90.85 | 86.07 | 3.42M |
| June 11, 2026 | 88.38 | 85.71 | 85.71 | 88.38 | 83.73 | 2.09M |
| June 10, 2026 | 91.88 | 86.65 | 86.65 | 91.88 | 85.87 | 2.64M |
| June 09, 2026 | 90.82 | 91.88 | 91.88 | 92.3 | 88.11 | 2.83M |
| June 08, 2026 | 85.91 | 90.69 | 90.69 | 93.48 | 85.9 | 3.02M |
| June 05, 2026 | 87.87 | 90.55 | 90.55 | 93.15 | 87.02 | 3.38M |
| June 04, 2026 | 85.52 | 89.29 | 89.29 | 91.08 | 85.52 | 3.57M |
| June 03, 2026 | 82.27 | 87.19 | 87.19 | 88.28 | 81.5 | 4.92M |
| June 02, 2026 | 81 | 80.73 | 80.73 | 83.2 | 79.22 | 2.43M |
| June 01, 2026 | 85.05 | 80.1 | 80.1 | 85.05 | 80 | 2.94M |
| May 29, 2026 | 88.85 | 85.55 | 85.55 | 89.03 | 84.08 | 3.62M |
| May 28, 2026 | 88.01 | 89.22 | 89.22 | 90.37 | 86.04 | 3.9M |
| May 27, 2026 | 93 | 88.02 | 88.02 | 93.55 | 88.02 | 5.06M |
| May 26, 2026 | 92.43 | 94.58 | 94.58 | 98.95 | 90.94 | 4.52M |
| May 25, 2026 | 94.05 | 93.75 | 93.75 | 102 | 92.51 | 5.97M |
| May 22, 2026 | 91 | 94 | 94 | 95 | 88.51 | 5.42M |
| May 21, 2026 | 85.6 | 91 | 91 | 94.16 | 85.5 | 6.75M |
| May 20, 2026 | 87 | 85.6 | 85.6 | 87.2 | 83.34 | 2.9M |
| May 19, 2026 | 84.65 | 86.77 | 86.77 | 88.82 | 84 | 3.95M |
| May 18, 2026 | 82.9 | 83.8 | 83.8 | 85.99 | 81.38 | 5.44M |
| May 15, 2026 | 75.36 | 82.9 | 82.9 | 82.9 | 74 | 3.8M |
| May 14, 2026 | 79.15 | 75.36 | 75.36 | 79.36 | 74.75 | 2.51M |
| May 13, 2026 | 79.56 | 78.52 | 78.52 | 79.56 | 77.09 | 1.89M |
| May 12, 2026 | 81.47 | 79.55 | 79.55 | 81.47 | 79 | 2.39M |
| May 11, 2026 | 82.2 | 81.47 | 81.47 | 83.25 | 80.77 | 2.54M |
| May 08, 2026 | 81.01 | 82.11 | 82.11 | 82.99 | 80.1 | 2.84M |
| May 07, 2026 | 78.86 | 81 | 81 | 82.3 | 78.22 | 3.23M |
| May 06, 2026 | 79.8 | 78.86 | 78.86 | 80.44 | 78 | 1.81M |
| April 30, 2026 | 79.16 | 79.62 | 79.62 | 81.1 | 78.83 | 1.63M |
| April 29, 2026 | 76.78 | 79.52 | 79.52 | 81.86 | 76.2 | 2.37M |
| April 28, 2026 | 81.18 | 77.96 | 77.96 | 82.1 | 77.22 | 2.37M |
| April 27, 2026 | 81.7 | 82.1 | 82.1 | 83.04 | 81.1 | 1.87M |
| April 24, 2026 | 81.75 | 81.69 | 81.69 | 82.45 | 80.57 | 1.22M |
| April 23, 2026 | 85 | 82.3 | 82.3 | 85.01 | 81.53 | 1.61M |
| April 22, 2026 | 83.48 | 84.59 | 84.59 | 85.2 | 82.52 | 1.31M |
| April 21, 2026 | 83.74 | 83.4 | 83.4 | 84.57 | 82.21 | 1.64M |
| April 20, 2026 | 85.6 | 84.05 | 84.05 | 86.52 | 83.7 | 1.94M |
| April 17, 2026 | 86.13 | 85.65 | 85.65 | 86.98 | 83.88 | 2.13M |
| April 16, 2026 | 80.91 | 86.02 | 86.02 | 87.18 | 80.76 | 2.83M |
| April 15, 2026 | 79.92 | 80.41 | 80.41 | 82.29 | 79.92 | 1.53M |
| April 14, 2026 | 79.99 | 80.4 | 80.4 | 80.42 | 78.26 | 1.82M |
AD
