Mubang High-Tech Co.,Ltd. (603398.SS) SHH

14.57

-0.22(-1.49%)

Updated at June 02 03:00PM

Currency In CNY

603398.SS Historical Return

If you invested ¥1000 in Mubang High-Tech Co.,Ltd. (603398.SS) 10 years ago, it would be worth ¥521.47 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,516.13, while ¥1000 invested 1 year ago would be worth ¥2,914. This corresponds to total returns of -47.85%, 51.61%, 191.4%, respectively, with annualized returns of -6.3%, 8.67%, 191.4%.

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

603398.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	14.3	14.79	14.79	15.08	14.13	9.94M
May 29, 2026	13.67	14.4	14.4	14.4	13.33	13.44M
May 28, 2026	14.2	13.71	13.71	14.28	13.6	7.89M
May 27, 2026	13.87	13.95	13.95	14.28	13.7	9.5M
May 26, 2026	14.07	13.73	13.73	14.48	13.37	14.03M
May 25, 2026	14.75	14.03	14.03	14.89	14.03	10.6M
May 22, 2026	15.05	14.74	14.74	15.3	14.71	9.66M
May 21, 2026	15.2	14.89	14.89	15.35	14.68	9.39M
May 20, 2026	15.14	15.25	15.25	15.59	14.86	12.94M
May 19, 2026	15.01	15.29	15.29	15.46	14.88	15.05M
May 18, 2026	14.34	14.72	14.72	14.72	14.1	10.74M
May 15, 2026	13.84	14.02	14.02	14.31	13.53	15.37M
May 14, 2026	15	14.24	14.24	15.39	14.24	19.98M
May 13, 2026	15.04	14.99	14.99	15.46	14.6	13.71M
May 12, 2026	14.65	14.89	14.89	14.89	14.21	12.54M
May 11, 2026	13.4	14.18	14.18	14.18	13.38	11.34M
May 08, 2026	14.41	13.5	13.5	14.41	13.03	19.08M
May 07, 2026	13.72	13.72	13.72	13.72	13.72	906,028
May 06, 2026	13.07	13.07	13.07	13.07	13.07	1.59M
April 30, 2026	12.45	12.45	12.45	12.45	12.45	2.4M
April 29, 2026	11.95	11.86	11.86	12.12	11.75	9.9M
April 28, 2026	11.06	11.76	11.76	11.76	11.01	10.55M
April 27, 2026	11.76	11.2	11.2	11.87	11.2	9.38M
April 24, 2026	11.5	11.71	11.71	12.02	11.5	7.71M
April 23, 2026	11.98	11.9	11.9	12.19	11.77	8.84M
April 22, 2026	11.32	11.86	11.86	11.9	11.05	9.14M
April 21, 2026	11	11.35	11.35	11.55	10.93	11.46M
April 20, 2026	12.1	11.5	11.5	12.3	11.5	14.18M
April 17, 2026	12.56	12.11	12.11	12.58	11.94	12.23M
April 16, 2026	12.9	12.57	12.57	12.9	12.52	7.85M
April 15, 2026	12.78	12.9	12.9	13.17	12.66	6.74M
April 14, 2026	12.77	12.75	12.75	13.01	12.64	7.71M
April 13, 2026	12.45	12.96	12.96	12.96	12.31	9.29M
April 10, 2026	12.69	12.35	12.35	13	12.16	13.59M
April 09, 2026	12.06	12.61	12.61	12.66	11.87	7.8M
April 08, 2026	11.95	12.06	12.06	12.17	11.94	5.05M
April 07, 2026	11.28	11.81	11.81	11.9	11.28	7.09M
April 03, 2026	11.14	11.61	11.64	11.65	11.14	6.88M
April 02, 2026	11.04	11.14	11.14	11.35	10.98	6.41M
April 01, 2026	11.51	11.36	11.36	11.6	11.22	7.7M
March 31, 2026	11.65	11.51	11.51	11.92	11.41	6.46M
March 30, 2026	11.22	11.63	11.63	11.75	11.05	6.98M
March 27, 2026	10.86	11.22	11.22	11.27	10.82	6.27M
March 26, 2026	11.46	10.99	10.99	11.49	10.97	10.07M
March 25, 2026	11.69	11.41	11.41	11.72	11.13	13.44M
March 24, 2026	11.03	11.41	11.41	11.41	10.88	13.88M
March 23, 2026	11.23	10.87	10.87	11.8	10.75	24.58M
March 20, 2026	10.73	11.27	11.27	11.27	10.52	14.85M
March 19, 2026	10.16	10.73	10.73	10.81	10.05	16.86M
March 18, 2026	10.47	10.3	10.3	10.72	10.26	28.29M
March 17, 2026	9.85	10.21	10.21	10.21	9.78	10.07M
March 16, 2026	9.76	9.72	9.72	9.89	9.42	10.18M
March 13, 2026	9.58	9.79	9.79	9.85	9.56	7.61M
March 12, 2026	9.73	9.7	9.7	9.83	9.63	5.78M
March 11, 2026	9.4	9.73	9.73	9.9	9.39	10.27M
March 10, 2026	9.41	9.41	9.48	9.47	9.34	2.89M
March 09, 2026	9.42	9.43	9.43	9.5	9.19	6.54M
March 06, 2026	9.52	9.57	9.57	9.61	9.41	4.47M
March 05, 2026	9.41	9.5	9.5	9.59	9.41	5.68M
March 04, 2026	9.09	9.39	9.41	9.55	9.03	4.08M