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 ¥1,203.56 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥969.26, while ¥1000 invested 1 year ago would be worth ¥1,044.15. This corresponds to total returns of 20.36%, -3.07%, 4.42%, respectively, with annualized returns of 2.07%, -0.62%, 4.42%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 05, 2026 | 4.25 | 4.44 | 4.44 | 4.45 | 4.13 | 29.04M |
| August 04, 2026 | 4.09 | 4.19 | 4.19 | 4.19 | 4.07 | 16M |
| August 03, 2026 | 4.09 | 4.07 | 4.07 | 4.13 | 4.04 | 12.55M |
| July 31, 2026 | 4.01 | 4.09 | 4.09 | 4.15 | 3.99 | 21.55M |
| July 30, 2026 | 4.12 | 4 | 4 | 4.18 | 3.96 | 21.38M |
| July 29, 2026 | 4.04 | 4.16 | 4.16 | 4.31 | 4.03 | 27.48M |
| July 28, 2026 | 4.01 | 4.08 | 4.08 | 4.15 | 4 | 14.71M |
| July 27, 2026 | 4.01 | 4.07 | 4.07 | 4.14 | 3.96 | 19.37M |
| July 23, 2026 | 3.81 | 3.98 | 3.98 | 4.08 | 3.79 | 21.9M |
| July 22, 2026 | 3.69 | 3.81 | 3.81 | 3.87 | 3.67 | 19.59M |
| July 21, 2026 | 3.81 | 3.72 | 3.72 | 3.82 | 3.5 | 33.07M |
| July 20, 2026 | 3.98 | 3.8 | 3.8 | 4.13 | 3.75 | 31.71M |
| July 17, 2026 | 4.13 | 3.98 | 3.98 | 4.26 | 3.94 | 25.37M |
| July 16, 2026 | 4.17 | 4.06 | 4.06 | 4.24 | 4.02 | 25.3M |
| July 15, 2026 | 4.04 | 4.19 | 4.19 | 4.36 | 4 | 31.65M |
| July 14, 2026 | 4.13 | 4.09 | 4.09 | 4.17 | 3.99 | 29.55M |
| July 13, 2026 | 4.42 | 4.05 | 4.05 | 4.47 | 4.03 | 54.95M |
| July 10, 2026 | 4.22 | 4.44 | 4.44 | 4.68 | 4.17 | 83.2M |
| July 09, 2026 | 4.06 | 4.25 | 4.25 | 4.3 | 3.85 | 82.5M |
| July 08, 2026 | 3.69 | 4.05 | 4.05 | 4.05 | 3.67 | 55.96M |
| July 07, 2026 | 3.82 | 3.68 | 3.68 | 3.94 | 3.68 | 20.51M |
| July 06, 2026 | 3.7 | 3.79 | 3.79 | 3.84 | 3.7 | 12.16M |
| July 03, 2026 | 3.69 | 3.75 | 3.75 | 3.78 | 3.67 | 10.6M |
| July 02, 2026 | 3.68 | 3.68 | 3.68 | 3.79 | 3.66 | 12.42M |
| July 01, 2026 | 3.55 | 3.67 | 3.67 | 3.74 | 3.52 | 14.26M |
| June 30, 2026 | 3.56 | 3.55 | 3.55 | 3.61 | 3.49 | 12.17M |
| June 29, 2026 | 3.59 | 3.56 | 3.56 | 3.65 | 3.42 | 15.49M |
| June 26, 2026 | 3.54 | 3.58 | 3.58 | 3.61 | 3.48 | 11.83M |
| June 25, 2026 | 3.62 | 3.56 | 3.56 | 3.66 | 3.52 | 10.55M |
| June 24, 2026 | 3.77 | 3.63 | 3.63 | 3.79 | 3.6 | 10.97M |
| June 23, 2026 | 3.66 | 3.77 | 3.77 | 3.85 | 3.63 | 11.23M |
| June 22, 2026 | 3.61 | 3.67 | 3.67 | 3.69 | 3.47 | 11.64M |
| June 18, 2026 | 3.65 | 3.64 | 3.64 | 3.69 | 3.58 | 9.03M |
AD
