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 ¥1,929.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,046.22, while ¥1000 invested 1 year ago would be worth ¥1,077.08. This corresponds to total returns of 92.92%, 4.62%, 7.71%, respectively, with annualized returns of 7.17%, 0.91%, 7.71%.

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
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
May 28, 2026	20.9	20.45	20.45	21.09	20.14	4.53M
May 27, 2026	21.37	20.9	20.9	21.37	20.6	4.2M
May 26, 2026	21.55	21.35	21.35	21.97	21.02	5.7M
May 25, 2026	22.52	21.74	21.74	23.7	21.69	9.43M
May 22, 2026	22.53	22.32	22.32	22.53	21.93	5.44M
May 21, 2026	22.47	22.25	22.25	23.09	22.23	6.79M
May 20, 2026	22.8	22.22	22.22	22.8	22.02	4.73M
May 19, 2026	23.33	22.92	22.92	24.35	22.79	5.35M
May 18, 2026	23.46	23.54	23.54	23.93	22.75	6.56M
May 15, 2026	22.86	23.65	23.65	24.23	22.51	7.73M
May 14, 2026	23.8	22.93	22.93	24.25	22.91	6.87M
May 13, 2026	24.33	23.6	23.6	24.36	23.54	6.51M
May 12, 2026	25.2	24.16	24.16	25.45	24.01	6.71M
May 11, 2026	25.75	25.13	25.13	25.95	25.02	9.3M
May 08, 2026	24.78	25.9	25.9	26.48	24.53	10.8M
May 07, 2026	23.33	24.95	24.95	25.22	23.24	11.24M
May 06, 2026	23.91	23.38	23.38	24.06	23.23	6.42M
April 30, 2026	24.14	23.81	23.81	24.33	23.71	3.64M
April 29, 2026	24.2	24.13	24.13	24.95	23.9	6.6M
April 28, 2026	24.95	24.95	24.95	25.35	24.67	4.71M
April 27, 2026	24.2	25.2	25.2	25.43	24.1	9.93M
April 24, 2026	23.27	24.35	24.35	24.47	23.05	6.04M
April 23, 2026	24.3	23.29	23.29	24.44	23.1	6.44M
April 22, 2026	24.01	24.37	24.37	24.38	23.8	4.51M
April 21, 2026	24	24.13	24.13	24.36	23.68	3.76M
April 20, 2026	24.21	24	24	24.67	23.85	4.6M
April 17, 2026	24.31	24.17	24.17	24.73	23.96	3.57M
April 16, 2026	24.15	24.38	24.38	24.46	24.01	4.19M
April 15, 2026	24.31	24.03	24.03	24.57	23.96	4.66M
April 14, 2026	24.87	24.32	24.32	25	23.48	9.89M
April 13, 2026	25.27	24.86	24.86	25.67	24.79	7.91M
April 10, 2026	25.94	25.67	25.67	26.19	25.1	8.22M
April 09, 2026	25.63	25.78	25.78	26.09	25.34	8.55M
April 08, 2026	26.47	25.63	25.63	26.54	24.81	13.06M
April 07, 2026	24.8	26.19	26.19	26.3	24.8	12.55M
April 03, 2026	24.56	24.22	24.22	24.6	24.11	6.41M
April 02, 2026	24.41	24.09	24.09	24.44	23.93	5.16M
April 01, 2026	24.18	24.18	24.18	24.33	23.79	6.81M
March 31, 2026	23.39	23.89	23.89	24.05	23.06	10.15M
March 30, 2026	21	23.46	23.46	23.46	21	10.66M
March 27, 2026	21.04	21.33	21.33	21.4	20.9	1.63M
March 26, 2026	21.07	21.15	21.15	21.67	21.07	2.57M
March 25, 2026	21.28	21.18	21.18	21.38	21.07	1.98M
March 24, 2026	20.98	21.03	21.03	21.08	20.53	3.02M