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

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 ¥1,268.68 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,180.49, while ¥1000 invested 1 year ago would be worth ¥725.09. This corresponds to total returns of 26.87%, 18.05%, -27.49%, respectively, with annualized returns of 2.46%, 3.37%, -27.49%.

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
November 11, 2026	9.24	9.68	9.68	9.73	9.21	15.78M
November 10, 2026	9.04	9.29	9.29	9.34	9.01	16.65M
November 09, 2026	8.77	8.94	8.94	9.37	8.77	21M
November 06, 2026	8.56	8.66	8.66	8.96	8.52	21.3M
November 05, 2026	8.78	9.06	9.06	9.39	8.75	25.68M
November 04, 2026	9.03	8.9	8.9	9.28	8.68	28.61M
November 03, 2026	9	9.13	9.13	9.49	8.87	23.6M
November 02, 2026	9.55	9.32	9.32	9.67	8.96	33.57M
October 30, 2026	9	9.95	9.95	10.48	8.89	44.06M
October 29, 2026	9.98	9.53	9.53	10.19	9.53	24.3M
October 28, 2026	10.66	10.59	10.59	11.2	10.59	29.85M
October 27, 2026	12.87	11.77	11.77	13.16	11.77	46.55M
October 26, 2026	13.08	13.08	13.08	13.08	12.9	28.77M
October 23, 2026	10.9	11.89	11.89	11.89	10.9	18.82M
October 22, 2026	9.62	10.81	10.81	10.81	9.55	19.32M
October 21, 2026	9.35	9.83	9.83	9.98	9.25	10.51M
October 20, 2026	9.2	9.44	9.44	10	9.1	7.5M
October 19, 2026	9.19	9.15	9.15	9.21	8.88	2.56M
October 16, 2026	9.09	9.2	9.2	9.33	9.01	2.97M
October 15, 2026	9.05	8.95	8.95	9.12	8.81	2.7M
October 14, 2026	9.37	9.09	9.09	9.38	9.05	2.66M
October 13, 2026	9.27	9.37	9.37	9.41	8.93	3.37M
October 12, 2026	9.46	9.28	9.28	9.55	9.23	1.93M
October 09, 2026	9.43	9.45	9.45	9.48	9.12	3.05M
October 08, 2026	9.53	9.48	9.48	9.68	9.38	2.65M
September 30, 2026	9.59	9.46	9.46	9.75	9.46	2.67M
September 29, 2026	9.49	9.53	9.53	9.62	9.42	2.56M
September 28, 2026	9.63	9.49	9.49	9.68	9.41	2.58M
September 24, 2026	9.73	9.62	9.62	9.85	9.61	2.76M
September 23, 2026	9.69	9.77	9.77	9.77	9.54	3.76M
September 22, 2026	9.7	9.65	9.65	9.75	9.56	2.53M
September 21, 2026	9.5	9.65	9.65	9.73	9.36	3.93M
September 18, 2026	9.42	9.49	9.49	9.55	9.36	2.85M
September 17, 2026	9.3	9.43	9.43	9.45	9.17	3.54M
September 16, 2026	9.15	9.24	9.24	9.3	9	2.7M
September 15, 2026	9.4	9.15	9.15	9.43	9.13	3.35M
September 11, 2026	9.4	9.43	9.43	9.52	9.25	4.38M
September 10, 2026	9.67	9.47	9.47	9.77	9.44	4.2M
September 09, 2026	9.83	9.73	9.73	9.88	9.71	3.19M
September 08, 2026	9.74	9.88	9.88	9.88	9.68	4.65M
September 07, 2026	9.68	9.8	9.8	9.92	9.65	4.52M
September 04, 2026	10.01	9.7	9.7	10.01	9.63	6.55M
September 03, 2026	10.32	9.94	9.94	10.53	9.93	7.53M
September 02, 2026	10.24	10.3	10.3	10.38	9.98	8.34M
September 01, 2026	10.3	10.41	10.41	10.6	10.15	11.56M
August 31, 2026	9.91	10.46	10.46	10.79	9.72	15.27M
August 28, 2026	10.29	10.01	10.01	10.3	9.91	11.13M
August 27, 2026	10.52	10.33	10.33	10.52	10.14	13.21M
August 26, 2026	10.6	10.62	10.62	10.8	10.31	15.16M
August 25, 2026	10.53	11.09	11.09	11.48	10	22.48M
August 24, 2026	9.55	10.53	10.53	10.53	9.53	10.79M
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