Tederic Machinery Co., Ltd. (603289.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603289.SS Historical Return
If you invested ¥1000 in Zhejiang Tederic Machinery Co., Ltd. (603289.SS) since IPO date, it would be worth ¥1,313 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,192.77, while ¥1000 invested 1 year ago would be worth ¥904.94. This corresponds to total returns of 31.3%, 19.28%, -9.51%, respectively, with annualized returns of 3.08%, 3.59%, -9.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603289.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 10.22 | 10.36 | 10.36 | 10.42 | 10.17 | 4.1M |
| October 20, 2026 | 10.43 | 10.21 | 10.21 | 10.51 | 10.15 | 5.13M |
| October 19, 2026 | 10.25 | 10.36 | 10.36 | 10.42 | 9.72 | 10.29M |
| October 16, 2026 | 10.09 | 10.49 | 10.49 | 10.51 | 10.09 | 5.88M |
| October 15, 2026 | 10.25 | 10.09 | 10.09 | 10.39 | 9.97 | 4.74M |
| October 14, 2026 | 10.8 | 10.49 | 10.49 | 10.94 | 10.44 | 6.26M |
| October 13, 2026 | 10.3 | 10.82 | 10.82 | 10.88 | 10.19 | 8.93M |
| October 12, 2026 | 10.55 | 10.5 | 10.5 | 10.79 | 10.35 | 5.73M |
| October 09, 2026 | 10.72 | 10.6 | 10.6 | 10.75 | 10.3 | 7.05M |
| October 08, 2026 | 10.95 | 10.69 | 10.69 | 11.1 | 10.32 | 11.76M |
| September 30, 2026 | 11.47 | 11.04 | 11.04 | 11.53 | 11 | 9.07M |
| September 29, 2026 | 11.36 | 11.36 | 11.36 | 11.56 | 11.12 | 11.77M |
| September 28, 2026 | 11.41 | 11.17 | 11.17 | 11.5 | 10.91 | 11.17M |
| September 24, 2026 | 11.03 | 10.87 | 10.87 | 11.19 | 10.8 | 13.09M |
| September 23, 2026 | 10.99 | 11.16 | 11.16 | 11.28 | 10.8 | 16.24M |
| September 22, 2026 | 10.75 | 11.05 | 11.05 | 11.26 | 10.46 | 25.24M |
| September 21, 2026 | 9.55 | 10.51 | 10.51 | 10.51 | 9.55 | 17.51M |
| September 18, 2026 | 9.43 | 9.55 | 9.55 | 9.67 | 9.4 | 2.77M |
| September 17, 2026 | 9.14 | 9.44 | 9.44 | 9.51 | 9.13 | 4.4M |
| September 16, 2026 | 9.26 | 9.24 | 9.24 | 9.33 | 9.11 | 2.85M |
| September 15, 2026 | 9.5 | 9.24 | 9.24 | 9.65 | 9.14 | 5.47M |
| September 11, 2026 | 9.5 | 9.33 | 9.33 | 9.51 | 9.26 | 3.56M |
| September 10, 2026 | 9.68 | 9.55 | 9.55 | 9.68 | 9.35 | 4.16M |
| September 09, 2026 | 9.56 | 9.65 | 9.65 | 9.84 | 9.34 | 6.33M |
| September 08, 2026 | 9.5 | 9.42 | 9.42 | 9.72 | 9.35 | 7.77M |
| September 07, 2026 | 9.07 | 9.53 | 9.53 | 9.56 | 8.98 | 9.29M |
| September 04, 2026 | 8.95 | 9.02 | 9.02 | 9.33 | 8.94 | 5.44M |
| September 03, 2026 | 9.02 | 8.95 | 8.95 | 9.17 | 8.92 | 3.67M |
| September 02, 2026 | 8.94 | 9.05 | 9.05 | 9.1 | 8.81 | 4.48M |
| September 01, 2026 | 8.9 | 8.92 | 8.92 | 9.03 | 8.88 | 3.26M |
| August 31, 2026 | 8.81 | 8.92 | 8.92 | 9.02 | 8.81 | 3.52M |
| August 28, 2026 | 8.95 | 8.96 | 8.96 | 9.2 | 8.87 | 3.87M |
| August 27, 2026 | 8.95 | 8.86 | 8.86 | 9.15 | 8.81 | 3.58M |
| August 26, 2026 | 9.01 | 8.97 | 8.97 | 9.15 | 8.89 | 4.79M |
| August 25, 2026 | 8.68 | 9.03 | 9.03 | 9.07 | 8.61 | 4.34M |
| August 24, 2026 | 8.75 | 8.74 | 8.74 | 8.79 | 8.6 | 3.1M |
| August 21, 2026 | 8.68 | 8.65 | 8.65 | 8.7 | 8.54 | 3.24M |
| August 20, 2026 | 8.65 | 8.68 | 8.68 | 8.79 | 8.65 | 4.03M |
| August 19, 2026 | 8.94 | 8.57 | 8.57 | 9.03 | 8.53 | 5.5M |
| August 18, 2026 | 8.99 | 8.95 | 8.95 | 9.01 | 8.85 | 4.22M |
| August 17, 2026 | 8.95 | 9.02 | 9.02 | 9.09 | 8.8 | 7.33M |
| August 14, 2026 | 8.9 | 8.94 | 8.94 | 9.24 | 8.78 | 10.58M |
| August 13, 2026 | 9.2 | 8.9 | 8.9 | 9.24 | 8.85 | 18.49M |
| August 12, 2026 | 8.49 | 9.34 | 9.34 | 9.34 | 8.47 | 11.51M |
| August 11, 2026 | 8.45 | 8.49 | 8.49 | 8.59 | 8.3 | 3.46M |
| August 10, 2026 | 8.25 | 8.46 | 8.46 | 8.46 | 8.18 | 3.49M |
| August 07, 2026 | 8.3 | 8.27 | 8.27 | 8.3 | 8.12 | 2.94M |
| August 06, 2026 | 8.17 | 8.3 | 8.3 | 8.3 | 8.11 | 3.29M |
| August 05, 2026 | 8.24 | 8.22 | 8.22 | 8.28 | 8.13 | 2.99M |
| August 04, 2026 | 8.27 | 8.18 | 8.18 | 8.29 | 8.13 | 2.94M |
| August 03, 2026 | 8.05 | 8.23 | 8.23 | 8.23 | 7.95 | 3.11M |
| July 31, 2026 | 7.87 | 7.99 | 7.99 | 8.09 | 7.87 | 2.62M |
| July 30, 2026 | 7.99 | 7.9 | 7.9 | 8.1 | 7.82 | 2.89M |
| July 29, 2026 | 7.72 | 7.98 | 7.98 | 8.09 | 7.72 | 4.42M |
| July 28, 2026 | 7.6 | 7.79 | 7.79 | 7.82 | 7.55 | 2.92M |
| July 27, 2026 | 7.4 | 7.63 | 7.63 | 7.65 | 7.39 | 2.85M |
| July 24, 2026 | 7.67 | 7.4 | 7.4 | 7.69 | 7.37 | 2.79M |
| July 23, 2026 | 7.42 | 7.67 | 7.67 | 7.68 | 7.4 | 3.16M |
| July 22, 2026 | 7.57 | 7.4 | 7.4 | 7.62 | 7.3 | 3.46M |
| July 21, 2026 | 7.65 | 7.57 | 7.57 | 7.68 | 7.18 | 6.59M |
AD
