Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (603227.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603227.SS Historical Return
If you invested ¥1000 in Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (603227.SS) 10 years ago, it would be worth ¥811.89 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,250.47, while ¥1000 invested 1 year ago would be worth ¥721.68. This corresponds to total returns of -18.81%, 25.05%, -27.83%, respectively, with annualized returns of -2.06%, 4.57%, -27.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603227.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.78 | 6.76 | 6.76 | 6.8 | 6.69 | 6.04M |
| October 21, 2026 | 6.82 | 6.77 | 6.77 | 6.84 | 6.75 | 7.35M |
| October 20, 2026 | 7.1 | 6.82 | 6.82 | 7.17 | 6.78 | 17.08M |
| October 19, 2026 | 7.15 | 7.18 | 7.18 | 7.24 | 7.03 | 5.88M |
| October 16, 2026 | 7.08 | 7.14 | 7.14 | 7.23 | 7.05 | 6.04M |
| October 15, 2026 | 7.26 | 7.05 | 7.05 | 7.26 | 6.96 | 7.72M |
| October 14, 2026 | 7.39 | 7.31 | 7.31 | 7.43 | 7.28 | 6.88M |
| October 13, 2026 | 7.5 | 7.37 | 7.37 | 7.51 | 7.34 | 7.58M |
| October 12, 2026 | 7.57 | 7.52 | 7.52 | 7.64 | 7.47 | 5.85M |
| October 09, 2026 | 7.54 | 7.57 | 7.57 | 7.63 | 7.5 | 6.73M |
| October 08, 2026 | 7.42 | 7.53 | 7.53 | 7.56 | 7.36 | 5.3M |
| September 30, 2026 | 7.36 | 7.42 | 7.42 | 7.44 | 7.34 | 4.07M |
| September 29, 2026 | 7.34 | 7.35 | 7.35 | 7.4 | 7.3 | 2.91M |
| September 28, 2026 | 7.41 | 7.36 | 7.36 | 7.43 | 7.25 | 5.92M |
| September 24, 2026 | 7.52 | 7.4 | 7.4 | 7.53 | 7.37 | 4.07M |
| September 23, 2026 | 7.55 | 7.52 | 7.52 | 7.65 | 7.51 | 4.24M |
| September 22, 2026 | 7.58 | 7.55 | 7.55 | 7.63 | 7.55 | 4.06M |
| September 21, 2026 | 7.44 | 7.6 | 7.6 | 7.67 | 7.44 | 6.35M |
| September 18, 2026 | 7.4 | 7.47 | 7.47 | 7.51 | 7.37 | 4.6M |
| September 17, 2026 | 7.48 | 7.45 | 7.45 | 7.52 | 7.35 | 4.57M |
| September 16, 2026 | 7.41 | 7.49 | 7.49 | 7.5 | 7.36 | 6.4M |
| September 15, 2026 | 7.54 | 7.42 | 7.42 | 7.57 | 7.4 | 5.72M |
| September 11, 2026 | 7.89 | 7.57 | 7.57 | 7.89 | 7.55 | 11.01M |
| September 10, 2026 | 7.92 | 7.85 | 7.85 | 7.96 | 7.81 | 5.36M |
| September 09, 2026 | 7.78 | 7.91 | 7.91 | 8 | 7.74 | 10.53M |
| September 08, 2026 | 7.66 | 7.78 | 7.78 | 7.82 | 7.65 | 7.35M |
| September 07, 2026 | 7.78 | 7.68 | 7.68 | 7.79 | 7.67 | 5.04M |
| September 04, 2026 | 7.65 | 7.7 | 7.7 | 7.79 | 7.65 | 6.47M |
| September 03, 2026 | 7.74 | 7.63 | 7.63 | 7.77 | 7.61 | 5.96M |
| September 02, 2026 | 7.78 | 7.74 | 7.74 | 7.88 | 7.71 | 6.08M |
| September 01, 2026 | 7.7 | 7.8 | 7.8 | 7.82 | 7.67 | 7.16M |
| August 31, 2026 | 7.84 | 7.7 | 7.7 | 7.84 | 7.68 | 6.75M |
| August 28, 2026 | 7.66 | 7.83 | 7.83 | 7.88 | 7.62 | 8.81M |
| August 27, 2026 | 7.67 | 7.64 | 7.64 | 7.71 | 7.58 | 5.12M |
| August 26, 2026 | 7.63 | 7.69 | 7.69 | 7.73 | 7.63 | 4.48M |
| August 25, 2026 | 7.61 | 7.65 | 7.65 | 7.73 | 7.56 | 5.29M |
| August 24, 2026 | 7.65 | 7.65 | 7.65 | 7.69 | 7.57 | 6.41M |
| August 21, 2026 | 7.69 | 7.65 | 7.65 | 7.74 | 7.57 | 6.24M |
| August 20, 2026 | 7.75 | 7.69 | 7.69 | 7.93 | 7.63 | 8.12M |
| August 19, 2026 | 7.92 | 7.75 | 7.75 | 8.07 | 7.75 | 15.29M |
| August 18, 2026 | 7.84 | 7.98 | 7.98 | 8.18 | 7.8 | 15.84M |
| August 17, 2026 | 7.61 | 7.75 | 7.75 | 7.82 | 7.55 | 7.54M |
| August 14, 2026 | 7.61 | 7.62 | 7.62 | 7.65 | 7.51 | 4.68M |
| August 13, 2026 | 7.67 | 7.59 | 7.59 | 7.73 | 7.58 | 6.58M |
| August 12, 2026 | 7.72 | 7.72 | 7.72 | 7.8 | 7.68 | 5.6M |
| August 11, 2026 | 7.81 | 7.72 | 7.72 | 7.82 | 7.7 | 6.04M |
| August 10, 2026 | 7.68 | 7.85 | 7.85 | 7.93 | 7.63 | 10.33M |
| August 07, 2026 | 7.88 | 7.71 | 7.71 | 7.99 | 7.67 | 12.87M |
| August 06, 2026 | 7.67 | 7.66 | 7.66 | 7.71 | 7.56 | 7.49M |
| August 05, 2026 | 7.77 | 7.67 | 7.67 | 7.78 | 7.65 | 7.68M |
| August 04, 2026 | 7.9 | 7.75 | 7.75 | 7.94 | 7.74 | 6.43M |
| August 03, 2026 | 7.72 | 7.91 | 7.91 | 7.94 | 7.7 | 7.07M |
| July 31, 2026 | 7.76 | 7.72 | 7.72 | 7.78 | 7.62 | 8.67M |
| July 30, 2026 | 7.55 | 7.72 | 7.72 | 7.79 | 7.53 | 9.6M |
| July 29, 2026 | 7.34 | 7.55 | 7.55 | 7.59 | 7.3 | 10.43M |
| July 28, 2026 | 7.17 | 7.32 | 7.32 | 7.34 | 7.1 | 8.47M |
| July 27, 2026 | 6.93 | 7.19 | 7.19 | 7.26 | 6.9 | 8.52M |
| July 24, 2026 | 7.14 | 6.96 | 6.96 | 7.19 | 6.95 | 7.31M |
| July 23, 2026 | 7 | 7.15 | 7.15 | 7.16 | 6.98 | 7.99M |
| July 22, 2026 | 7.13 | 7.02 | 7.02 | 7.16 | 6.78 | 16.26M |
AD
