Vohringer Home Technology Co.,Ltd. (603226.SS) SHH

46.71

-2.33(-4.75%)

Updated at June 03 01:49PM

Currency In CNY

603226.SS Historical Return

If you invested ¥1000 in Vohringer Home Technology Co.,Ltd. (603226.SS) since IPO date, it would be worth ¥8,118.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥9,144.98, while ¥1000 invested 1 year ago would be worth ¥5,985.4. This corresponds to total returns of 711.88%, 814.5%, 498.54%, respectively, with annualized returns of 26.29%, 55.64%, 498.54%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603226.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	47.94	49.04	49.04	49.08	45.2	5.6M
June 01, 2026	48.25	47	47	49.28	46.72	4.09M
May 29, 2026	53.97	48.4	48.4	53.97	47.76	9.24M
May 28, 2026	51.7	52.99	52.99	53.18	49.13	9.73M
May 27, 2026	56.41	51.7	51.7	59.78	51.7	10.96M
May 26, 2026	53.69	57.44	57.44	57.57	53.14	7.1M
May 25, 2026	52	53.69	53.69	53.96	50.48	4.72M
May 22, 2026	49.8	50.13	50.13	51	48.1	4.08M
May 21, 2026	49.94	49.8	49.8	52.99	49.5	6.08M
May 20, 2026	49.98	49.45	49.45	51.27	48.82	4.24M
May 19, 2026	45.91	50.34	50.34	50.45	45.6	4.78M
May 18, 2026	48.5	46.45	46.45	48.51	45.06	4.84M
May 15, 2026	45.5	47.35	47.35	48.27	44.17	4.61M
May 14, 2026	45.21	45.5	45.5	46.88	45.05	3.3M
May 13, 2026	45.47	45.29	45.29	45.84	44.62	3.7M
May 12, 2026	46.09	45.64	45.64	46.2	45	3.02M
May 11, 2026	46.2	46.06	46.06	47.18	45.4	4.32M
May 08, 2026	47.1	46.2	46.2	48.67	45.02	7.41M
May 07, 2026	41.3	44.7	44.7	44.7	40.5	6.04M
May 06, 2026	39.22	40.64	40.64	40.8	38.85	4.14M
April 30, 2026	38.49	39.22	39.22	39.43	38	3.12M
April 29, 2026	38.52	38.9	38.9	39.19	37.15	3.9M
April 28, 2026	39.39	38.52	38.52	39.65	38.4	2.66M
April 27, 2026	38.2	39.09	39.09	39.26	37.73	4.04M
April 24, 2026	38.8	38.4	38.4	39.5	38.3	2.95M
April 23, 2026	39.26	38.78	38.78	41.31	38.31	4.47M
April 22, 2026	38.6	39.19	39.19	40	38.2	3.72M
April 21, 2026	38.7	38.52	38.52	39.35	38.16	2.52M
April 20, 2026	40.15	38.72	38.72	40.15	38.32	4.07M
April 17, 2026	41	40.15	40.15	41.58	40	3.26M
April 16, 2026	39.55	40.97	40.97	41.26	38.58	4.61M
April 15, 2026	39.97	39.12	39.12	41.1	38.91	3.75M
April 14, 2026	39.93	39.77	39.77	40.4	38.71	3.33M
April 13, 2026	38.93	39.15	39.15	39.8	38.7	2.86M
April 10, 2026	40.4	39.45	39.45	40.67	39.01	4.82M
April 09, 2026	36.44	39.92	39.92	40.15	36.44	7.92M
April 08, 2026	36.04	36.83	36.83	36.86	35	4.84M
April 07, 2026	34.53	35.73	35.73	38.13	34.53	5.67M
April 03, 2026	36.51	36.25	36.25	37.32	36.07	2.67M
April 02, 2026	36.48	37.03	37.03	37.27	34.81	4.55M
April 01, 2026	35.89	36.59	36.59	37.15	35.89	3.31M
March 31, 2026	35.65	35.75	35.75	36.55	35.54	2.92M
March 30, 2026	37.24	36	36	37.3	35.88	2.95M
March 27, 2026	38.35	36.6	36.6	38.35	36.51	4.66M
March 26, 2026	38.17	38.4	38.4	39.57	38.17	3.47M
March 25, 2026	37.43	38.55	38.55	38.64	37	3.47M
March 24, 2026	36.9	37.18	37.18	37.28	35.68	4.38M
March 23, 2026	36.65	35.82	35.82	38.3	35.46	6.91M
March 20, 2026	38.99	37.69	37.69	40.1	37.58	6.85M
March 19, 2026	40.87	39.5	39.5	42.85	38.28	9.83M
March 18, 2026	42	40.87	40.87	44.3	39.88	10.21M
March 17, 2026	39.69	42.2	42.2	42.69	39.28	6.41M
March 16, 2026	38.78	39.82	39.82	40.94	38.6	5.01M
March 13, 2026	36.51	39	39	39.5	36.45	5.49M
March 12, 2026	37.86	36.84	36.84	37.87	35.91	4.71M
March 11, 2026	37	37.43	37.43	37.7	36.11	4.8M
March 10, 2026	35.41	37.22	37.22	37.49	35.41	4.65M
March 09, 2026	32.79	35.34	35.34	35.68	32.43	7.16M
March 06, 2026	33.01	32.78	32.78	33.4	32.11	3.61M
March 05, 2026	31.71	32.57	32.57	33.23	31.14	5.97M