Zhejiang Xiantong Rubber&Plastic Co.,Ltd (603239.SS) SHH

Currency In CNY

603239.SS Historical Return

If you invested ¥1000 in Zhejiang Xiantong Rubber&Plastic Co.,Ltd (603239.SS) since IPO date, it would be worth ¥1,722.69 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,131.7, while ¥1000 invested 1 year ago would be worth ¥878.75. This corresponds to total returns of 72.27%, 13.17%, -12.12%, respectively, with annualized returns of 5.8%, 2.5%, -12.12%.

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

603239.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.25	14.35	14.35	14.44	14.25	1.95M
August 20, 2026	14.24	14.47	14.47	14.5	14.24	2.54M
August 19, 2026	14.98	14.24	14.24	14.98	14.17	5.51M
August 18, 2026	14.53	14.98	14.98	15.23	14.45	6.89M
August 17, 2026	14.44	14.53	14.53	14.56	14.29	2.04M
August 14, 2026	14.51	14.44	14.44	14.57	14.32	1.9M
August 13, 2026	14.75	14.48	14.48	14.81	14.48	2.38M
August 12, 2026	14.74	14.74	14.74	14.79	14.59	2.02M
August 11, 2026	14.92	14.7	14.7	14.92	14.45	3.73M
August 10, 2026	14.3	14.8	14.8	15.19	14.24	6.54M
August 07, 2026	14.18	14.29	14.29	14.35	14.02	2.73M
August 06, 2026	14.5	14.32	14.32	14.6	14.15	3.21M
August 05, 2026	14.4	14.62	14.62	14.63	14.2	4.17M
August 04, 2026	14.44	14.29	14.29	14.44	14.21	3.95M
August 03, 2026	13.98	14.44	14.44	14.49	13.85	4.23M
July 31, 2026	13.7	14	14	14.12	13.66	4.59M
July 30, 2026	13.66	13.74	13.74	13.97	13.56	3.9M
July 29, 2026	13.4	13.65	13.65	13.76	13.3	3.79M
July 28, 2026	13.17	13.39	13.39	13.52	13.17	3.07M
July 27, 2026	12.79	13.31	13.31	13.36	12.78	3.43M
July 24, 2026	13.03	12.79	12.79	13.04	12.69	2.61M
July 23, 2026	12.73	13.12	13.12	13.13	12.59	3.65M
July 22, 2026	12.9	12.7	12.7	13.03	12.65	3.92M
July 21, 2026	12.82	12.92	12.92	13.04	12.34	5.4M
July 20, 2026	13.2	12.94	12.94	13.46	12.77	5.39M
July 17, 2026	13.66	13.2	13.2	13.84	13.04	4.41M
July 16, 2026	13.75	13.78	13.78	13.96	13.5	3.19M
July 15, 2026	13.68	13.78	13.78	13.81	13.43	2.58M
July 14, 2026	13.17	13.68	13.68	13.68	13.15	3.47M
July 13, 2026	13.7	13.3	13.3	13.84	13.21	3.62M
July 10, 2026	13.67	13.85	13.85	14.16	13.56	4.28M
July 09, 2026	13.94	13.64	13.64	13.99	13.41	4.07M
July 08, 2026	14.28	13.88	13.88	14.48	13.88	4.66M
July 07, 2026	14.98	14.44	14.44	15.07	14.35	4.12M
July 06, 2026	15.43	15	15	15.63	14.99	5.68M
July 03, 2026	14.93	15.5	15.5	16.04	14.7	8.58M
July 02, 2026	14.65	14.81	14.81	15.45	14.59	5.64M
July 01, 2026	14.72	14.65	14.65	15.1	14.48	6.07M
June 30, 2026	14.4	14.81	14.81	15.29	14.4	8.71M
June 29, 2026	14.3	14.08	14.08	14.43	13.85	7.6M
June 26, 2026	14.82	14.42	14.42	14.85	14.25	7.29M
June 25, 2026	15.44	14.85	14.85	15.48	14.82	6.02M
June 24, 2026	16.29	15.44	15.44	16.29	15.38	4.46M
June 23, 2026	16.03	16.07	16.07	16.55	15.95	3.93M
June 22, 2026	16.31	16.17	16.17	16.41	15.59	5.68M
June 18, 2026	16.4	16.47	16.47	16.72	16.2	3.67M
June 17, 2026	17.7	16.47	16.47	17.7	16.35	6.85M
June 16, 2026	17.35	17.47	17.47	17.66	17.02	3.8M
June 15, 2026	17.46	17.33	17.33	17.89	17.01	5.05M
June 12, 2026	17.07	17.38	17.38	17.73	16.71	4.98M
June 11, 2026	17.35	16.92	16.92	17.44	16.75	4.37M
June 10, 2026	18.33	17.42	17.42	18.33	17.3	4.27M
June 09, 2026	18.57	18.39	18.39	18.79	18.03	4.23M
June 08, 2026	18.11	18.51	18.51	19.08	18.11	4.53M
June 05, 2026	18.8	18.9	18.9	19.35	18.03	5.02M
June 04, 2026	18.74	18.63	18.63	18.89	18.36	3.38M
June 03, 2026	19.02	18.84	18.84	19.25	18.62	3.48M
June 02, 2026	19.52	19.02	19.02	19.6	18.92	3.91M
June 01, 2026	19.6	19.58	19.58	20.19	19.55	3.66M
May 29, 2026	20.42	19.97	19.97	20.46	19.66	4.93M