ADD Industry (Zhejiang) Co. Ltd. (603089.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in ADD Industry (Zhejiang) Co. Ltd. (603089.SS) since IPO date, it would be worth ¥1,254.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,053.96, while ¥1000 invested 1 year ago would be worth ¥591.47. This corresponds to total returns of 25.43%, 5.4%, -40.85%, respectively, with annualized returns of 2.39%, 1.06%, -40.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 9.5 | 9.57 | 9.57 | 9.89 | 9.21 | 11.5M |
| August 20, 2026 | 9.56 | 10 | 10 | 10.17 | 9.56 | 19.01M |
| August 19, 2026 | 10.62 | 10.62 | 10.62 | 11 | 10.62 | 8.6M |
| August 18, 2026 | 11.8 | 11.8 | 11.8 | 11.8 | 11.8 | 4.81M |
| August 17, 2026 | 10.29 | 10.73 | 10.73 | 10.73 | 10.29 | 6.43M |
| August 14, 2026 | 8.89 | 9.75 | 9.75 | 9.75 | 8.82 | 6.18M |
| August 13, 2026 | 9.09 | 8.86 | 8.86 | 9.2 | 8.86 | 2.68M |
| August 12, 2026 | 9.05 | 9.04 | 9.04 | 9.1 | 8.83 | 1.93M |
| August 11, 2026 | 9.04 | 8.9 | 8.9 | 9.04 | 8.82 | 2.33M |
| August 10, 2026 | 8.76 | 9.01 | 9.01 | 9.04 | 8.7 | 2.3M |
| August 07, 2026 | 8.8 | 8.71 | 8.71 | 8.8 | 8.57 | 1.72M |
| August 06, 2026 | 8.58 | 8.76 | 8.76 | 8.77 | 8.56 | 1.67M |
| August 05, 2026 | 8.74 | 8.63 | 8.63 | 8.74 | 8.55 | 1.86M |
| August 04, 2026 | 8.76 | 8.65 | 8.65 | 8.81 | 8.6 | 1.93M |
| August 03, 2026 | 8.43 | 8.71 | 8.71 | 8.72 | 8.38 | 2.53M |
| July 31, 2026 | 8.38 | 8.37 | 8.37 | 8.42 | 8.24 | 2.17M |
| July 30, 2026 | 8.27 | 8.29 | 8.29 | 8.39 | 8.14 | 1.88M |
| July 29, 2026 | 8.1 | 8.27 | 8.27 | 8.3 | 8.03 | 2.3M |
| July 28, 2026 | 8.07 | 8.1 | 8.1 | 8.18 | 8.03 | 1.66M |
| July 27, 2026 | 7.85 | 8.07 | 8.07 | 8.12 | 7.79 | 1.73M |
| July 24, 2026 | 7.95 | 7.87 | 7.87 | 8.08 | 7.82 | 1.27M |
| July 23, 2026 | 7.71 | 8.03 | 8.03 | 8.05 | 7.71 | 2.1M |
| July 22, 2026 | 7.95 | 7.78 | 7.78 | 8.03 | 7.75 | 2.4M |
| July 21, 2026 | 8.06 | 7.96 | 7.96 | 8.13 | 7.81 | 3.67M |
| July 20, 2026 | 8.28 | 8.06 | 8.06 | 8.43 | 7.92 | 3.31M |
| July 17, 2026 | 8.48 | 8.21 | 8.21 | 8.61 | 8.16 | 3.01M |
| July 16, 2026 | 8.37 | 8.48 | 8.48 | 8.61 | 8.27 | 2.35M |
| July 15, 2026 | 8.3 | 8.36 | 8.36 | 8.53 | 8.3 | 2.11M |
| July 14, 2026 | 8.11 | 8.37 | 8.37 | 8.38 | 8.08 | 2.44M |
| July 13, 2026 | 8.33 | 8.16 | 8.16 | 8.39 | 8.06 | 3.39M |
| July 10, 2026 | 8.06 | 8.33 | 8.33 | 8.49 | 8 | 3.44M |
| July 09, 2026 | 8.23 | 8.06 | 8.06 | 8.38 | 7.94 | 5.44M |
| July 08, 2026 | 8.46 | 8.23 | 8.23 | 8.46 | 8.19 | 2.71M |
| July 07, 2026 | 8.74 | 8.38 | 8.38 | 8.91 | 8.38 | 2.6M |
| July 06, 2026 | 9.02 | 8.81 | 8.81 | 9.04 | 8.8 | 3.21M |
| July 03, 2026 | 8.62 | 8.93 | 8.93 | 9 | 8.6 | 3.71M |
| July 02, 2026 | 8.65 | 8.61 | 8.61 | 8.86 | 8.48 | 2.59M |
| July 01, 2026 | 8.36 | 8.59 | 8.59 | 8.71 | 8.36 | 3.39M |
| June 30, 2026 | 8.37 | 8.35 | 8.35 | 8.47 | 8.23 | 2.07M |
| June 29, 2026 | 8.34 | 8.38 | 8.38 | 8.48 | 8.13 | 2.45M |
| June 26, 2026 | 8.75 | 8.4 | 8.4 | 8.75 | 8.4 | 3.22M |
| June 25, 2026 | 9.15 | 8.76 | 8.76 | 9.15 | 8.75 | 3.29M |
| June 24, 2026 | 9.36 | 9.09 | 9.09 | 9.46 | 9.03 | 2.56M |
| June 23, 2026 | 9.28 | 9.36 | 9.36 | 9.55 | 9.28 | 1.96M |
| June 22, 2026 | 9.58 | 9.38 | 9.38 | 9.58 | 9.05 | 3.39M |
| June 18, 2026 | 9.24 | 9.47 | 9.47 | 9.65 | 9.01 | 4.81M |
| June 17, 2026 | 9.59 | 9.28 | 9.28 | 9.6 | 9.19 | 3.63M |
| June 16, 2026 | 9.67 | 9.55 | 9.55 | 9.74 | 9.39 | 2.53M |
| June 15, 2026 | 9.64 | 9.67 | 9.67 | 9.82 | 9.52 | 2.36M |
| June 12, 2026 | 9.57 | 9.52 | 9.52 | 9.7 | 9.44 | 2.07M |
| June 11, 2026 | 9.76 | 9.5 | 9.5 | 9.76 | 9.34 | 1.91M |
| June 10, 2026 | 9.83 | 9.68 | 9.68 | 9.94 | 9.5 | 2.28M |
| June 09, 2026 | 10.08 | 9.9 | 9.9 | 10.11 | 9.77 | 2.27M |
| June 08, 2026 | 10.05 | 10 | 10 | 10.3 | 9.81 | 2.63M |
| June 05, 2026 | 10.15 | 10.21 | 10.21 | 10.44 | 9.92 | 2.95M |
| June 04, 2026 | 10.28 | 10.16 | 10.16 | 10.3 | 10.08 | 1.96M |
| June 03, 2026 | 10.43 | 10.29 | 10.29 | 10.43 | 10.16 | 2.32M |
| June 02, 2026 | 10.65 | 10.45 | 10.45 | 10.78 | 10.38 | 1.86M |
| June 01, 2026 | 10.27 | 10.64 | 10.64 | 10.73 | 10.2 | 2.65M |
| May 29, 2026 | 10.78 | 10.27 | 10.27 | 10.78 | 10.18 | 2.79M |