Suzhou Institute of Building Science Group Co.,Ltd (603183.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603183.SS Historical Return
If you invested ¥1000 in Suzhou Institute of Building Science Group Co.,Ltd (603183.SS) since IPO date, it would be worth ¥1,234.1 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,112.39, while ¥1000 invested 1 year ago would be worth ¥1,008.32. This corresponds to total returns of 23.41%, 11.24%, 0.83%, respectively, with annualized returns of 2.32%, 2.15%, 0.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603183.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.53 | 4.78 | 4.78 | 4.79 | 4.52 | 20.65M |
| November 09, 2026 | 4.68 | 4.53 | 4.53 | 4.68 | 4.49 | 16.69M |
| November 06, 2026 | 4.56 | 4.65 | 4.65 | 4.69 | 4.53 | 15.05M |
| November 05, 2026 | 4.49 | 4.66 | 4.66 | 4.67 | 4.47 | 20.59M |
| November 04, 2026 | 4.38 | 4.52 | 4.52 | 4.57 | 4.33 | 28.77M |
| November 03, 2026 | 4.46 | 4.35 | 4.35 | 4.55 | 4.32 | 24.18M |
| November 02, 2026 | 4.52 | 4.48 | 4.48 | 4.55 | 4.38 | 26.45M |
| October 30, 2026 | 4.67 | 4.49 | 4.49 | 4.75 | 4.48 | 47.84M |
| October 29, 2026 | 4.75 | 4.69 | 4.69 | 4.77 | 4.65 | 20.47M |
| October 28, 2026 | 4.75 | 4.77 | 4.77 | 4.8 | 4.68 | 18.26M |
| October 27, 2026 | 4.77 | 4.72 | 4.72 | 4.84 | 4.72 | 19.05M |
| October 26, 2026 | 4.78 | 4.77 | 4.77 | 4.85 | 4.74 | 15.21M |
| October 23, 2026 | 4.68 | 4.83 | 4.83 | 4.84 | 4.66 | 28.94M |
| October 22, 2026 | 4.81 | 4.71 | 4.71 | 4.87 | 4.67 | 20.28M |
| October 21, 2026 | 4.78 | 4.81 | 4.81 | 4.87 | 4.75 | 15.49M |
| October 20, 2026 | 4.76 | 4.78 | 4.78 | 4.84 | 4.73 | 10.35M |
| October 19, 2026 | 4.7 | 4.78 | 4.78 | 4.81 | 4.63 | 19.81M |
| October 16, 2026 | 4.85 | 4.75 | 4.75 | 4.9 | 4.7 | 24.3M |
| October 15, 2026 | 4.99 | 4.8 | 4.8 | 5 | 4.79 | 35.32M |
| October 14, 2026 | 5.07 | 5.03 | 5.03 | 5.11 | 4.98 | 24.48M |
| October 13, 2026 | 5 | 5.11 | 5.11 | 5.16 | 4.9 | 36.51M |
| October 12, 2026 | 5.06 | 5.06 | 5.06 | 5.16 | 4.97 | 33.83M |
| October 09, 2026 | 5.19 | 5.06 | 5.06 | 5.33 | 4.76 | 64.16M |
| September 29, 2026 | 5.15 | 5.19 | 5.19 | 5.28 | 5.06 | 25.49M |
| September 28, 2026 | 4.94 | 5.13 | 5.13 | 5.19 | 4.9 | 25.05M |
| September 24, 2026 | 4.98 | 4.92 | 4.92 | 5.04 | 4.91 | 9.25M |
| September 23, 2026 | 5.04 | 4.99 | 4.99 | 5.05 | 4.87 | 14.8M |
| September 22, 2026 | 5.01 | 5.05 | 5.05 | 5.11 | 4.9 | 20.87M |
| September 21, 2026 | 5.11 | 5 | 5 | 5.2 | 4.93 | 24.95M |
| September 18, 2026 | 4.95 | 5.13 | 5.13 | 5.3 | 4.9 | 40.87M |
| September 17, 2026 | 4.64 | 4.92 | 4.92 | 4.99 | 4.56 | 32.44M |
| September 16, 2026 | 4.47 | 4.63 | 4.63 | 4.65 | 4.43 | 12.8M |
| September 15, 2026 | 4.67 | 4.48 | 4.48 | 4.69 | 4.45 | 13.54M |
| September 11, 2026 | 5 | 4.73 | 4.73 | 5 | 4.58 | 29.98M |
| September 10, 2026 | 4.94 | 5.02 | 5.02 | 5.07 | 4.86 | 15.48M |
| September 09, 2026 | 4.93 | 4.94 | 4.94 | 4.95 | 4.86 | 12.2M |
| September 08, 2026 | 4.89 | 4.92 | 4.92 | 4.94 | 4.85 | 10.85M |
| September 07, 2026 | 4.87 | 4.9 | 4.9 | 4.94 | 4.82 | 12.55M |
| September 04, 2026 | 4.8 | 4.88 | 4.88 | 5.12 | 4.77 | 27.88M |
| September 03, 2026 | 4.88 | 4.79 | 4.79 | 4.94 | 4.75 | 13.37M |
| September 02, 2026 | 4.83 | 4.87 | 4.87 | 4.89 | 4.71 | 10.92M |
| September 01, 2026 | 4.83 | 4.83 | 4.83 | 4.89 | 4.79 | 10.16M |
| August 31, 2026 | 4.76 | 4.83 | 4.83 | 4.92 | 4.75 | 15.74M |
| August 28, 2026 | 4.68 | 4.78 | 4.78 | 4.85 | 4.68 | 12.02M |
| August 27, 2026 | 4.72 | 4.69 | 4.69 | 4.75 | 4.65 | 10.26M |
| August 26, 2026 | 4.71 | 4.73 | 4.73 | 4.8 | 4.69 | 9.28M |
| August 25, 2026 | 4.61 | 4.71 | 4.71 | 4.78 | 4.56 | 11.2M |
| August 24, 2026 | 4.75 | 4.66 | 4.66 | 4.76 | 4.52 | 16.07M |
| August 21, 2026 | 4.58 | 4.77 | 4.77 | 4.78 | 4.52 | 13.23M |
| August 20, 2026 | 4.58 | 4.58 | 4.58 | 4.68 | 4.53 | 10.34M |
| August 19, 2026 | 4.73 | 4.57 | 4.57 | 4.74 | 4.54 | 14.5M |
| August 18, 2026 | 4.79 | 4.73 | 4.73 | 4.94 | 4.67 | 20.51M |
| August 17, 2026 | 4.64 | 4.77 | 4.77 | 4.87 | 4.5 | 22.74M |
| August 14, 2026 | 4.71 | 4.62 | 4.62 | 4.75 | 4.55 | 12.8M |
| August 13, 2026 | 4.66 | 4.68 | 4.68 | 4.76 | 4.61 | 14.62M |
| August 12, 2026 | 4.65 | 4.68 | 4.68 | 4.73 | 4.6 | 13.87M |
| August 11, 2026 | 4.64 | 4.62 | 4.62 | 4.68 | 4.55 | 22.75M |
| August 10, 2026 | 4.57 | 4.68 | 4.68 | 4.7 | 4.4 | 28.06M |
| August 07, 2026 | 4.58 | 4.59 | 4.59 | 4.65 | 4.43 | 23.29M |
| August 06, 2026 | 4.4 | 4.57 | 4.57 | 4.59 | 4.4 | 34.85M |
AD
