Jinneng Science&Techology Co.,Ltd (603113.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603113.SS Historical Return
If you invested ¥1000 in Jinneng Science&Techology Co.,Ltd (603113.SS) since IPO date, it would be worth ¥277.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥295.9, while ¥1000 invested 1 year ago would be worth ¥633.66. This corresponds to total returns of -72.28%, -70.41%, -36.63%, respectively, with annualized returns of -12.97%, -21.61%, -36.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603113.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.31 | 4.48 | 4.48 | 4.49 | 4.31 | 10.97M |
| July 30, 2026 | 4.36 | 4.39 | 4.39 | 4.48 | 4.34 | 8.78M |
| July 29, 2026 | 4.3 | 4.38 | 4.38 | 4.39 | 4.27 | 8.83M |
| July 28, 2026 | 4.23 | 4.27 | 4.27 | 4.34 | 4.23 | 6.49M |
| July 27, 2026 | 4.21 | 4.29 | 4.29 | 4.32 | 4.17 | 7.88M |
| July 24, 2026 | 4.37 | 4.21 | 4.21 | 4.39 | 4.21 | 8.56M |
| July 23, 2026 | 4.22 | 4.37 | 4.37 | 4.38 | 4.2 | 9.19M |
| July 22, 2026 | 4.15 | 4.23 | 4.23 | 4.26 | 4.13 | 11.91M |
| July 21, 2026 | 4.26 | 4.17 | 4.17 | 4.3 | 4.12 | 12.28M |
| July 20, 2026 | 4.23 | 4.28 | 4.28 | 4.39 | 4.21 | 11.88M |
| July 17, 2026 | 4.29 | 4.24 | 4.24 | 4.4 | 4.19 | 9.54M |
| July 16, 2026 | 4.3 | 4.32 | 4.32 | 4.36 | 4.21 | 8.48M |
| July 15, 2026 | 4.2 | 4.3 | 4.3 | 4.33 | 4.17 | 11.2M |
| July 14, 2026 | 4.05 | 4.19 | 4.19 | 4.21 | 4.04 | 11.13M |
| July 13, 2026 | 4.18 | 4.06 | 4.06 | 4.2 | 4.04 | 11.52M |
| July 10, 2026 | 4.09 | 4.17 | 4.17 | 4.27 | 4.02 | 14.34M |
| July 09, 2026 | 4.15 | 4.1 | 4.1 | 4.24 | 4.05 | 16.5M |
| July 08, 2026 | 4.15 | 4.19 | 4.19 | 4.21 | 4.1 | 10.5M |
| July 07, 2026 | 4.33 | 4.14 | 4.14 | 4.33 | 4.11 | 12.87M |
| July 06, 2026 | 4.35 | 4.29 | 4.29 | 4.4 | 4.28 | 10.81M |
| July 03, 2026 | 4.26 | 4.32 | 4.32 | 4.35 | 4.19 | 9.34M |
| July 02, 2026 | 4.23 | 4.24 | 4.24 | 4.35 | 4.21 | 10.27M |
| July 01, 2026 | 4.12 | 4.25 | 4.25 | 4.31 | 4.09 | 17.85M |
| June 30, 2026 | 4.25 | 4.12 | 4.12 | 4.26 | 4.1 | 14.92M |
| June 29, 2026 | 4.28 | 4.25 | 4.25 | 4.34 | 4.18 | 9.94M |
| June 26, 2026 | 4.39 | 4.28 | 4.28 | 4.41 | 4.26 | 7.95M |
| June 25, 2026 | 4.43 | 4.41 | 4.41 | 4.46 | 4.33 | 8.13M |
| June 24, 2026 | 4.7 | 4.44 | 4.44 | 4.71 | 4.43 | 12.98M |
| June 23, 2026 | 4.64 | 4.7 | 4.7 | 4.82 | 4.64 | 10.32M |
| June 22, 2026 | 4.63 | 4.68 | 4.68 | 4.68 | 4.5 | 8.66M |
| June 18, 2026 | 4.67 | 4.63 | 4.63 | 4.7 | 4.56 | 6.21M |
| June 17, 2026 | 4.82 | 4.68 | 4.68 | 4.83 | 4.65 | 10.3M |
| June 16, 2026 | 4.83 | 4.85 | 4.85 | 4.87 | 4.76 | 7.16M |
| June 15, 2026 | 4.88 | 4.84 | 4.84 | 4.93 | 4.81 | 7.23M |
| June 12, 2026 | 4.83 | 4.88 | 4.88 | 4.92 | 4.7 | 9.43M |
| June 11, 2026 | 4.79 | 4.79 | 4.79 | 4.84 | 4.72 | 5.65M |
| June 10, 2026 | 4.85 | 4.79 | 4.79 | 4.88 | 4.72 | 8.36M |
| June 09, 2026 | 4.9 | 4.89 | 4.89 | 4.96 | 4.82 | 7.02M |
| June 08, 2026 | 5.01 | 4.93 | 4.93 | 5.06 | 4.89 | 8.54M |
| June 05, 2026 | 5 | 5.07 | 5.07 | 5.13 | 5 | 7.83M |
| June 04, 2026 | 5.17 | 5.05 | 5.05 | 5.19 | 5.01 | 8.9M |
| June 03, 2026 | 5.35 | 5.16 | 5.16 | 5.35 | 5.11 | 8.44M |
| June 02, 2026 | 5.4 | 5.25 | 5.25 | 5.4 | 5.22 | 8.09M |
| June 01, 2026 | 5.12 | 5.38 | 5.38 | 5.4 | 5.12 | 13.3M |
| May 29, 2026 | 5.23 | 5.14 | 5.14 | 5.23 | 5.13 | 5.33M |
| May 28, 2026 | 5.14 | 5.19 | 5.19 | 5.21 | 5.11 | 6.98M |
| May 27, 2026 | 5.26 | 5.13 | 5.13 | 5.29 | 5.11 | 8.47M |
| May 26, 2026 | 5.23 | 5.32 | 5.32 | 5.32 | 5.1 | 11.86M |
| May 25, 2026 | 5.33 | 5.24 | 5.24 | 5.38 | 5.21 | 7M |
| May 22, 2026 | 5.21 | 5.27 | 5.27 | 5.28 | 5.13 | 8.79M |
| May 21, 2026 | 5.27 | 5.18 | 5.18 | 5.34 | 5.18 | 10.45M |
| May 20, 2026 | 5.39 | 5.31 | 5.31 | 5.41 | 5.26 | 9.8M |
| May 19, 2026 | 5.31 | 5.41 | 5.41 | 5.41 | 5.29 | 8.77M |
| May 18, 2026 | 5.35 | 5.32 | 5.32 | 5.37 | 5.28 | 9.21M |
| May 15, 2026 | 5.41 | 5.38 | 5.38 | 5.46 | 5.34 | 11.56M |
| May 14, 2026 | 5.54 | 5.41 | 5.41 | 5.58 | 5.41 | 14.91M |
| May 13, 2026 | 5.52 | 5.55 | 5.55 | 5.61 | 5.47 | 15.38M |
| May 12, 2026 | 5.73 | 5.56 | 5.56 | 5.74 | 5.53 | 21.35M |
| May 11, 2026 | 5.79 | 5.73 | 5.73 | 5.82 | 5.7 | 21.19M |
| May 08, 2026 | 5.78 | 5.79 | 5.79 | 5.86 | 5.76 | 19.56M |
AD
