Zhejiang Sanmei Chemical Industry Co Ltd (603379.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603379.SS Historical Return
If you invested ¥1000 in Zhejiang Sanmei Chemical Industry Co., Ltd. (603379.SS) since IPO date, it would be worth ¥1,554.92 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,971.9, while ¥1000 invested 1 year ago would be worth ¥802.09. This corresponds to total returns of 55.49%, 97.19%, -19.79%, respectively, with annualized returns of 6.06%, 14.59%, -19.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603379.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 49.21 | 49.12 | 49.12 | 50 | 48.8 | 2.71M |
| September 29, 2026 | 50 | 49.04 | 49.04 | 50.23 | 48.16 | 6.32M |
| September 28, 2026 | 50.03 | 49.7 | 49.7 | 50.3 | 49.25 | 5.06M |
| September 24, 2026 | 51.34 | 50.03 | 50.03 | 51.76 | 50.01 | 5.69M |
| September 23, 2026 | 51.99 | 51.31 | 51.31 | 51.99 | 50.08 | 6.34M |
| September 22, 2026 | 51.86 | 51.76 | 51.76 | 52.58 | 51.17 | 6.14M |
| September 21, 2026 | 51.15 | 51.71 | 51.71 | 52.17 | 50.6 | 6.99M |
| September 18, 2026 | 51.45 | 51.14 | 51.14 | 51.7 | 50.91 | 6.51M |
| September 17, 2026 | 51.68 | 51.18 | 51.18 | 52.75 | 51.12 | 5.54M |
| September 16, 2026 | 53.07 | 51.68 | 51.68 | 53.35 | 51.54 | 8.64M |
| September 15, 2026 | 53.6 | 53 | 53 | 54.47 | 52.92 | 4.85M |
| September 11, 2026 | 55.67 | 53.11 | 53.11 | 55.7 | 52.8 | 9.3M |
| September 10, 2026 | 59.18 | 56.23 | 56.23 | 59.44 | 56.04 | 8.85M |
| September 09, 2026 | 59.37 | 59.32 | 59.32 | 59.88 | 58.9 | 2.74M |
| September 08, 2026 | 58.3 | 59.48 | 59.48 | 59.88 | 58.12 | 5.07M |
| September 07, 2026 | 58.39 | 58.49 | 58.49 | 58.75 | 57.39 | 3.99M |
| September 04, 2026 | 59.48 | 58.56 | 58.56 | 59.95 | 58.31 | 4.49M |
| September 03, 2026 | 58.84 | 59.22 | 59.22 | 59.64 | 58.53 | 4.73M |
| September 02, 2026 | 58.97 | 58.5 | 58.5 | 59.11 | 57.71 | 5.22M |
| September 01, 2026 | 58.14 | 59.18 | 59.18 | 60.08 | 58 | 6.67M |
| August 31, 2026 | 59.51 | 58.73 | 58.73 | 60.03 | 57.7 | 11.47M |
| August 28, 2026 | 59.59 | 60.45 | 60.45 | 61 | 59.16 | 8.95M |
| August 27, 2026 | 58.1 | 59.76 | 59.76 | 59.95 | 57.09 | 11.02M |
| August 26, 2026 | 59.05 | 58.69 | 58.69 | 60.14 | 58.17 | 7.38M |
| August 25, 2026 | 58 | 59.52 | 59.52 | 60.65 | 57.01 | 8.46M |
| August 24, 2026 | 61.27 | 59.9 | 59.9 | 61.89 | 59.67 | 5.72M |
| August 21, 2026 | 61.17 | 61.45 | 61.45 | 62.15 | 60.92 | 3.79M |
| August 20, 2026 | 61.54 | 61.19 | 61.19 | 63.01 | 61 | 4.55M |
| August 19, 2026 | 63.01 | 61.53 | 61.53 | 64.12 | 61.38 | 5.52M |
| August 18, 2026 | 64 | 63.38 | 63.38 | 65.8 | 62.92 | 6.48M |
| August 17, 2026 | 62.5 | 64.2 | 64.2 | 64.37 | 62.05 | 6.37M |
| August 14, 2026 | 63.6 | 62.37 | 62.37 | 63.65 | 62 | 5.68M |
| August 13, 2026 | 64.39 | 63.3 | 63.3 | 64.95 | 62.91 | 8.45M |
| August 12, 2026 | 65.5 | 64.39 | 64.39 | 65.57 | 64.21 | 6.32M |
| August 11, 2026 | 67.06 | 65.58 | 65.58 | 67.74 | 65.5 | 7.19M |
| August 10, 2026 | 64.68 | 67.72 | 67.72 | 68.68 | 64.38 | 12.54M |
| August 07, 2026 | 64.83 | 65.3 | 65.3 | 65.63 | 63.5 | 9.82M |
| August 06, 2026 | 62.71 | 65.75 | 65.75 | 65.86 | 62.48 | 12.52M |
| August 05, 2026 | 61.48 | 63.03 | 63.03 | 63.58 | 61.2 | 10.64M |
| August 04, 2026 | 60.33 | 61.63 | 61.63 | 61.72 | 60.02 | 8.79M |
| August 03, 2026 | 59.66 | 60.32 | 60.32 | 60.99 | 59.3 | 7.35M |
| July 31, 2026 | 59.98 | 60.3 | 60.3 | 61.34 | 58.62 | 13.82M |
| July 30, 2026 | 59.08 | 58.99 | 58.99 | 60.43 | 58.13 | 9.45M |
| July 29, 2026 | 57.7 | 59.16 | 59.16 | 60.5 | 56.53 | 11.14M |
| July 28, 2026 | 59.31 | 57.67 | 57.67 | 59.49 | 57.36 | 9.36M |
| July 27, 2026 | 59.92 | 60.21 | 60.21 | 60.9 | 59.2 | 6.38M |
| July 24, 2026 | 60.99 | 60.1 | 60.1 | 61.5 | 59.88 | 9.29M |
| July 23, 2026 | 57.9 | 62.11 | 62.11 | 62.68 | 57.9 | 15.79M |
| July 22, 2026 | 59.12 | 57.9 | 57.9 | 59.49 | 57.55 | 9.95M |
| July 21, 2026 | 58 | 59.76 | 59.76 | 60.68 | 57.11 | 13.11M |
| July 20, 2026 | 59.99 | 58.17 | 58.17 | 60.68 | 57.1 | 14.87M |
| July 17, 2026 | 60.79 | 59.68 | 59.68 | 62.96 | 59.38 | 12.14M |
| July 16, 2026 | 64 | 60.79 | 60.79 | 65.45 | 60.5 | 14.77M |
| July 15, 2026 | 63.68 | 64.5 | 64.5 | 66.17 | 62.45 | 15.64M |
| July 14, 2026 | 63 | 63.68 | 63.68 | 64.33 | 61.41 | 16.09M |
| July 13, 2026 | 60.98 | 63.32 | 63.32 | 63.78 | 60.01 | 18.97M |
| July 10, 2026 | 66.82 | 62.05 | 62.05 | 67.96 | 61.97 | 27.27M |
| July 09, 2026 | 67.25 | 66.78 | 66.78 | 68.79 | 65 | 18.39M |
| July 08, 2026 | 70.29 | 66.97 | 66.97 | 71.58 | 66.8 | 19.97M |
| July 07, 2026 | 70.58 | 70.29 | 70.29 | 73.3 | 69.7 | 15.83M |
AD
