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 ¥1,945.24 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,598.31, while ¥1000 invested 1 year ago would be worth ¥1,121.56. This corresponds to total returns of 94.52%, 159.83%, 12.16%, respectively, with annualized returns of 9.42%, 21.04%, 12.16%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 75.15 | 71.45 | 71.45 | 76.07 | 71.01 | 25.75M |
| July 03, 2026 | 80 | 75.13 | 75.13 | 83.86 | 75.13 | 39.91M |
| July 02, 2026 | 81.09 | 83.48 | 83.48 | 87.2 | 76 | 54.25M |
| July 01, 2026 | 81 | 83.48 | 83.48 | 83.48 | 80.99 | 43.28M |
| June 30, 2026 | 68.4 | 75.89 | 75.89 | 75.89 | 67 | 32.45M |
| June 29, 2026 | 68.7 | 68.99 | 68.99 | 71.99 | 65.25 | 21.63M |
| June 26, 2026 | 67 | 66.09 | 66.09 | 69.05 | 65.43 | 12.15M |
| June 25, 2026 | 68.8 | 67.36 | 67.36 | 71 | 66.7 | 15.69M |
| June 24, 2026 | 64.95 | 69.16 | 69.16 | 69.96 | 64.9 | 18.14M |
| June 23, 2026 | 69.25 | 65.57 | 65.57 | 69.25 | 65.03 | 14.19M |
| June 22, 2026 | 64.88 | 69.48 | 69.48 | 70.77 | 63.89 | 20.7M |
| June 18, 2026 | 68.27 | 65.43 | 65.43 | 68.66 | 64.64 | 17.11M |
| June 17, 2026 | 66.15 | 68.95 | 68.95 | 68.98 | 65.03 | 18.14M |
| June 16, 2026 | 66.5 | 66.81 | 66.81 | 68.18 | 65.03 | 17.55M |
| June 15, 2026 | 67.99 | 67.29 | 67.29 | 68.41 | 63.95 | 22.58M |
| June 12, 2026 | 61.79 | 63.58 | 63.58 | 64.64 | 61.5 | 19.55M |
| June 11, 2026 | 60.57 | 61.1 | 61.1 | 61.65 | 58.71 | 14.19M |
| June 10, 2026 | 55.51 | 60.7 | 60.7 | 61.45 | 55.47 | 16.88M |
| June 09, 2026 | 58.6 | 56.68 | 56.68 | 58.99 | 55.9 | 9.63M |
| June 08, 2026 | 58.66 | 58 | 58 | 61.81 | 57.58 | 11.7M |
| June 05, 2026 | 58.18 | 60.24 | 60.24 | 61.7 | 57.77 | 12.19M |
| June 04, 2026 | 59.17 | 58.8 | 58.8 | 59.53 | 58.08 | 9.03M |
| June 03, 2026 | 60.88 | 61.33 | 61.33 | 63.15 | 59.66 | 13.3M |
| June 02, 2026 | 61.88 | 61.05 | 61.05 | 63 | 60.18 | 11.37M |
| June 01, 2026 | 58.32 | 61.42 | 61.42 | 62.26 | 58.26 | 15.22M |
| May 29, 2026 | 59.3 | 57.51 | 57.51 | 59.35 | 57.28 | 8.03M |
AD
