ADD Industry (Zhejiang) Co. Ltd. (603089.SS) SHH

11.37

-0.16(-1.39%)

Updated at May 14 11:30AM

Currency In CNY

603089.SS Historical Return

If you invested ¥1000 in ADD Industry (Zhejiang) Co. Ltd. (603089.SS) since IPO date, it would be worth ¥1,490.17 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,294.99, while ¥1000 invested 1 year ago would be worth ¥1,028.96. This corresponds to total returns of 49.02%, 29.5%, 2.9%, respectively, with annualized returns of 4.38%, 5.3%, 2.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603089.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	11.73	11.53	11.53	11.73	11.52	2.85M
May 12, 2026	11.82	11.62	11.62	11.87	11.59	2.81M
May 11, 2026	11.96	11.83	11.83	12.14	11.78	3.58M
May 08, 2026	11.62	11.96	11.96	12.13	11.57	3.44M
May 07, 2026	11.58	11.62	11.62	11.81	11.54	2.4M
May 06, 2026	11.63	11.57	11.57	11.76	11.53	3.48M
April 30, 2026	11.66	11.59	11.59	11.75	11.54	2.94M
April 29, 2026	11.29	11.62	11.62	11.69	11.07	6.27M
April 28, 2026	12.29	12.03	12.03	12.35	11.94	2.67M
April 27, 2026	11.89	12.29	12.29	12.33	11.82	3.92M
April 24, 2026	11.86	11.91	11.91	11.99	11.68	3.78M
April 23, 2026	12.76	11.9	11.9	12.76	11.82	6.55M
April 22, 2026	12.78	12.83	12.83	12.85	12.64	1.82M
April 21, 2026	12.77	12.78	12.78	12.91	12.65	2.15M
April 20, 2026	12.88	12.85	12.85	12.95	12.75	1.95M
April 17, 2026	12.81	12.85	12.85	12.94	12.62	1.86M
April 16, 2026	12.66	12.79	12.79	12.89	12.61	1.82M
April 15, 2026	12.76	12.63	12.63	12.95	12.61	1.95M
April 14, 2026	12.7	12.74	12.74	12.85	12.57	2.29M
April 13, 2026	12.51	12.7	12.7	12.75	12.36	2.7M
April 10, 2026	12.32	12.51	12.51	12.63	12.32	1.82M
April 09, 2026	12.41	12.33	12.33	12.48	12.31	2.34M
April 08, 2026	12.1	12.43	12.43	12.45	12.1	2.45M
April 07, 2026	11.85	11.92	11.92	12.05	11.7	1.98M
April 03, 2026	12.05	11.8	11.8	12.18	11.75	2.22M
April 02, 2026	12.37	12.1	12.1	12.37	12.01	2.16M
April 01, 2026	12.37	12.34	12.34	12.49	12.24	2.15M
March 31, 2026	12.25	12.24	12.24	12.48	12.21	1.72M
March 30, 2026	12.31	12.3	12.3	12.44	12.19	2.27M
March 27, 2026	12	12.33	12.33	12.45	11.92	2.21M
March 26, 2026	12.27	12.12	12.12	12.48	12.06	2.06M
March 25, 2026	12.18	12.25	12.25	12.34	12.02	2.51M
March 24, 2026	11.84	12.06	12.06	12.12	11.58	4.07M
March 23, 2026	11.99	11.57	11.57	12.19	11.48	4.29M
March 20, 2026	12.72	12.29	12.29	12.9	12.25	3.24M
March 19, 2026	12.96	12.72	12.72	13.13	12.69	3.18M
March 18, 2026	13	13.14	13.14	13.19	12.92	2.27M
March 17, 2026	13.23	13.04	13.04	13.33	13.02	2.06M
March 16, 2026	13.07	13.13	13.13	13.2	13.05	1.99M
March 13, 2026	13.24	13.11	13.11	13.33	13.07	1.7M
March 12, 2026	13.44	13.18	13.18	13.44	13.17	1.96M
March 11, 2026	13.49	13.38	13.38	13.6	13.38	2.18M
March 10, 2026	13.19	13.48	13.49	13.52	13.19	1.83M
March 09, 2026	13.4	13.18	13.18	13.4	12.98	3.1M
March 06, 2026	13.04	13.45	13.45	13.48	13	2.99M
March 05, 2026	13.07	13.08	13.08	13.32	13.02	2.43M
March 04, 2026	12.77	12.85	12.89	13.08	12.77	2.01M
March 03, 2026	13.38	13	13	13.58	13	4.08M
March 02, 2026	13.76	13.38	13.38	13.76	13.25	5.18M
February 27, 2026	13.87	13.87	13.87	14.01	13.78	3.62M
February 26, 2026	13.99	13.95	13.95	14.17	13.88	3.41M
February 25, 2026	14.17	13.99	13.99	14.23	13.98	4.15M
February 24, 2026	14.02	14.2	14.2	14.22	13.92	3.95M
February 13, 2026	13.96	14	14	14.15	13.86	3.79M
February 12, 2026	13.95	14.03	14.03	14.15	13.84	3.35M
February 11, 2026	14	13.88	13.88	14.05	13.79	2.46M
February 10, 2026	13.89	14.01	14.01	14.12	13.69	4.16M
February 09, 2026	13.73	13.81	13.81	13.97	13.7	2.54M
February 06, 2026	13.58	13.66	13.66	13.84	13.44	3.04M
February 05, 2026	13.75	13.52	13.52	13.87	13.49	2.69M