Mubang High-Tech Co.,Ltd. (603398.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603398.SS Historical Return
If you invested ¥1000 in Mubang High-Tech Co.,Ltd. (603398.SS) 10 years ago, it would be worth ¥211.01 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥378.14, while ¥1000 invested 1 year ago would be worth ¥718.38. This corresponds to total returns of -78.9%, -62.19%, -28.16%, respectively, with annualized returns of -14.41%, -17.67%, -28.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603398.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.02 | 6.02 | 6.02 | 6.07 | 5.83 | 5.89M |
| November 10, 2026 | 6.06 | 6.02 | 6.02 | 6.09 | 5.96 | 4.96M |
| November 09, 2026 | 6.42 | 6.03 | 6.03 | 6.44 | 6.01 | 8.11M |
| November 06, 2026 | 6.04 | 6.4 | 6.4 | 6.42 | 6 | 5.93M |
| November 05, 2026 | 6.15 | 6.34 | 6.34 | 6.48 | 6.13 | 9.25M |
| November 04, 2026 | 6.03 | 6.09 | 6.09 | 6.19 | 5.87 | 7.61M |
| November 03, 2026 | 5.94 | 6.11 | 6.11 | 6.32 | 5.76 | 12.99M |
| November 02, 2026 | 5.69 | 5.88 | 5.88 | 5.88 | 5.39 | 10.02M |
| October 30, 2026 | 5.93 | 5.69 | 5.69 | 6.11 | 5.64 | 9.08M |
| October 29, 2026 | 6.68 | 6.12 | 6.12 | 6.79 | 6.09 | 8.59M |
| October 28, 2026 | 6.69 | 6.69 | 6.69 | 6.91 | 6.52 | 5.74M |
| October 27, 2026 | 6.68 | 6.66 | 6.66 | 7 | 6.63 | 6.99M |
| October 26, 2026 | 6.7 | 6.63 | 6.63 | 6.79 | 6.46 | 5.62M |
| October 23, 2026 | 6.4 | 6.63 | 6.63 | 6.66 | 6.12 | 9.33M |
| October 22, 2026 | 6.94 | 6.5 | 6.5 | 7.22 | 6.41 | 9.16M |
| October 21, 2026 | 7.2 | 6.91 | 6.91 | 7.27 | 6.9 | 8.67M |
| October 20, 2026 | 7.03 | 7.2 | 7.2 | 7.37 | 7.02 | 7.77M |
| October 19, 2026 | 7.9 | 7.29 | 7.29 | 7.9 | 7.2 | 8.24M |
| October 16, 2026 | 8.1 | 7.98 | 7.98 | 8.47 | 7.97 | 4.52M |
| October 15, 2026 | 8.04 | 8.07 | 8.07 | 8.28 | 7.93 | 4.39M |
| October 14, 2026 | 8.25 | 8.25 | 8.25 | 8.55 | 8.23 | 4.23M |
| October 13, 2026 | 8.49 | 8.27 | 8.27 | 8.49 | 8.11 | 5.13M |
| October 12, 2026 | 8.57 | 8.44 | 8.44 | 8.92 | 8.42 | 8.77M |
| October 09, 2026 | 7.78 | 8.56 | 8.56 | 8.56 | 7.56 | 12.64M |
| October 08, 2026 | 8.38 | 7.78 | 7.78 | 8.42 | 7.77 | 7.87M |
| September 30, 2026 | 8.28 | 8.38 | 8.38 | 8.54 | 8.28 | 3.44M |
| September 29, 2026 | 8.21 | 8.32 | 8.32 | 8.58 | 8.21 | 3.47M |
| September 28, 2026 | 8.66 | 8.24 | 8.24 | 8.66 | 8.22 | 4.31M |
| September 24, 2026 | 8.66 | 8.75 | 8.75 | 8.82 | 8.4 | 4.77M |
| September 23, 2026 | 8.66 | 8.63 | 8.63 | 8.78 | 8.46 | 3.77M |
| September 22, 2026 | 8.9 | 8.66 | 8.66 | 8.94 | 8.52 | 8.6M |
| September 21, 2026 | 9.3 | 8.9 | 8.9 | 9.37 | 8.89 | 7.47M |
| September 18, 2026 | 9.4 | 9.3 | 9.3 | 9.48 | 9.2 | 7.46M |
| September 17, 2026 | 8.86 | 9.1 | 9.1 | 9.19 | 8.7 | 6.37M |
| September 16, 2026 | 9.1 | 8.89 | 8.89 | 9.1 | 8.76 | 6.98M |
| September 15, 2026 | 9.33 | 9.03 | 9.03 | 9.57 | 8.93 | 6.49M |
| September 11, 2026 | 9.16 | 9.4 | 9.4 | 9.47 | 8.94 | 8.68M |
| September 10, 2026 | 9.96 | 9.16 | 9.16 | 9.96 | 9 | 11.75M |
| September 09, 2026 | 9.71 | 9.83 | 9.83 | 10.14 | 9.57 | 9.58M |
| September 08, 2026 | 11 | 9.99 | 9.99 | 11.4 | 9.88 | 19.59M |
| September 07, 2026 | 10.3 | 10.69 | 10.69 | 10.85 | 10.3 | 6.65M |
| September 04, 2026 | 10.24 | 10.39 | 10.39 | 10.6 | 10.18 | 5.07M |
| September 03, 2026 | 10.34 | 10.2 | 10.2 | 10.48 | 10.2 | 3.43M |
| September 02, 2026 | 10.3 | 10.5 | 10.5 | 10.82 | 10.06 | 4.87M |
| September 01, 2026 | 10.41 | 10.31 | 10.31 | 10.44 | 10.25 | 2.36M |
| August 31, 2026 | 10.3 | 10.41 | 10.41 | 10.5 | 10.16 | 3.74M |
| August 28, 2026 | 10.33 | 10.39 | 10.39 | 10.68 | 10.26 | 5.72M |
| August 27, 2026 | 9.8 | 10.43 | 10.43 | 10.59 | 9.77 | 6.94M |
| August 26, 2026 | 10.13 | 9.8 | 9.8 | 10.2 | 9.76 | 5.38M |
| August 25, 2026 | 9.43 | 10.12 | 10.12 | 10.2 | 9.35 | 8.13M |
| August 24, 2026 | 10.6 | 9.75 | 9.75 | 10.61 | 9.74 | 10.33M |
| August 21, 2026 | 10.51 | 10.82 | 10.82 | 10.96 | 10.12 | 8.62M |
| August 20, 2026 | 10.92 | 10.49 | 10.49 | 10.95 | 10.43 | 7.17M |
| August 19, 2026 | 10.99 | 10.85 | 10.85 | 11.2 | 10.66 | 7.16M |
| August 18, 2026 | 10.97 | 11.16 | 11.16 | 11.44 | 10.66 | 6.72M |
| August 17, 2026 | 11.09 | 11.14 | 11.14 | 11.27 | 10.75 | 5.38M |
| August 14, 2026 | 10.78 | 11.03 | 11.03 | 11.3 | 10.78 | 9.05M |
| August 13, 2026 | 10.78 | 10.77 | 10.77 | 10.87 | 10.4 | 6.47M |
| August 12, 2026 | 10.5 | 10.7 | 10.7 | 10.94 | 10.32 | 6.44M |
| August 11, 2026 | 10.33 | 10.22 | 10.22 | 10.48 | 10.11 | 4.84M |
AD
