ADD Industry (Zhejiang) Co. Ltd. (603089.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603089.SS Historical Return
If you invested ¥1000 in ADD Industry (Zhejiang) Co. Ltd. (603089.SS) since IPO date, it would be worth ¥1,069.46 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 ¥901.66, while ¥1000 invested 1 year ago would be worth ¥530.21. This corresponds to total returns of 6.95%, -9.83%, -46.98%, respectively, with annualized returns of 0.71%, -2.05%, -46.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603089.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 10.88 | 10.69 | 10.69 | 11 | 10.45 | 3.29M |
| May 27, 2026 | 11.13 | 10.86 | 10.86 | 11.16 | 10.82 | 3.54M |
| May 26, 2026 | 11.25 | 11.15 | 11.15 | 11.47 | 11.01 | 3.49M |
| May 25, 2026 | 11.31 | 11.38 | 11.38 | 11.59 | 11.22 | 2.8M |
| May 22, 2026 | 11.13 | 11.19 | 11.19 | 11.39 | 11.03 | 2.21M |
| May 21, 2026 | 11.3 | 11.13 | 11.13 | 11.59 | 11.05 | 3.14M |
| May 20, 2026 | 11.39 | 11.3 | 11.3 | 11.5 | 11.16 | 2.82M |
| May 19, 2026 | 11.35 | 11.42 | 11.42 | 11.46 | 11.22 | 1.81M |
| May 18, 2026 | 11.39 | 11.33 | 11.33 | 11.4 | 11.08 | 2.65M |
| May 15, 2026 | 11.38 | 11.33 | 11.33 | 11.55 | 11.22 | 2.79M |
| May 14, 2026 | 11.51 | 11.37 | 11.37 | 11.63 | 11.33 | 2.15M |
| 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 |
AD
