Ecovacs Robotics Co., Ltd. (603486.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603486.SS Historical Return
If you invested ¥1000 in Ecovacs Robotics Co., Ltd. (603486.SS) since IPO date, it would be worth ¥2,625.51 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥361.55, while ¥1000 invested 1 year ago would be worth ¥528.17. This corresponds to total returns of 162.55%, -63.84%, -47.18%, respectively, with annualized returns of 12.34%, -18.41%, -47.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603486.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 49.85 | 51.46 | 51.46 | 51.46 | 48.73 | 6.43M |
| September 10, 2026 | 51.52 | 49.89 | 49.89 | 51.57 | 49.88 | 5.15M |
| September 09, 2026 | 52.36 | 51.42 | 51.42 | 52.45 | 51.02 | 3.73M |
| September 08, 2026 | 52.65 | 52.26 | 52.26 | 52.82 | 52.21 | 2.77M |
| September 07, 2026 | 52.22 | 52.64 | 52.64 | 52.87 | 51.72 | 3.5M |
| September 04, 2026 | 51.95 | 52.22 | 52.22 | 53.05 | 51.83 | 4.75M |
| September 03, 2026 | 51.17 | 51.54 | 51.54 | 52.1 | 51.17 | 3.89M |
| September 02, 2026 | 53.1 | 50.93 | 50.93 | 53.21 | 50.91 | 7.46M |
| September 01, 2026 | 52.69 | 53.39 | 53.39 | 54.87 | 52.67 | 6.5M |
| August 31, 2026 | 52.85 | 52.67 | 52.67 | 53.02 | 51.88 | 3.92M |
| August 28, 2026 | 53.05 | 53.02 | 53.02 | 53.29 | 52.81 | 3.92M |
| August 27, 2026 | 53.64 | 53.03 | 53.03 | 53.69 | 52.53 | 5.96M |
| August 26, 2026 | 55.79 | 53.78 | 53.78 | 55.79 | 53.61 | 8.92M |
| August 25, 2026 | 53.92 | 56.21 | 56.21 | 57.14 | 53.63 | 12.96M |
| August 24, 2026 | 59.6 | 55.05 | 55.05 | 59.8 | 55.04 | 10.09M |
| August 21, 2026 | 61.2 | 61.15 | 61.15 | 61.88 | 60.35 | 4.11M |
| August 20, 2026 | 60.88 | 61.5 | 61.5 | 62.2 | 60.26 | 6.07M |
| August 19, 2026 | 61.19 | 60.7 | 60.7 | 62.19 | 60.02 | 7.18M |
| August 18, 2026 | 58.25 | 61.9 | 61.9 | 61.94 | 57.77 | 10.21M |
| August 17, 2026 | 55.9 | 58.22 | 58.22 | 58.35 | 55.25 | 5.64M |
| August 14, 2026 | 56.3 | 55.9 | 55.9 | 57.2 | 55.8 | 3.37M |
| August 13, 2026 | 57.71 | 56.07 | 56.07 | 57.78 | 56.06 | 4.52M |
| August 12, 2026 | 59.07 | 57.74 | 57.74 | 59.23 | 57.5 | 5.05M |
| August 11, 2026 | 58.68 | 59.3 | 59.3 | 59.89 | 58.33 | 5.46M |
| August 10, 2026 | 58 | 58.97 | 58.97 | 59.37 | 57.68 | 4.56M |
| August 07, 2026 | 58.51 | 57.92 | 57.92 | 58.51 | 57.55 | 6.01M |
| August 06, 2026 | 59.82 | 58.4 | 58.4 | 60.05 | 58.35 | 5.08M |
| August 05, 2026 | 59.8 | 59.91 | 59.91 | 60.3 | 59.03 | 5.07M |
| August 04, 2026 | 61.08 | 59.94 | 59.94 | 61.7 | 59.6 | 4.89M |
| August 03, 2026 | 60.06 | 60.91 | 60.91 | 61.61 | 59.4 | 6.26M |
| July 31, 2026 | 60.01 | 60.67 | 60.67 | 60.91 | 59.28 | 8.87M |
| July 30, 2026 | 60.66 | 61.58 | 61.58 | 62.98 | 60 | 8.43M |
| July 29, 2026 | 57.8 | 60.67 | 60.67 | 61.5 | 57.5 | 11.37M |
| July 28, 2026 | 54.6 | 58.07 | 58.07 | 58.1 | 54.3 | 10.45M |
| July 27, 2026 | 53.06 | 54.95 | 54.95 | 55.17 | 53.01 | 4.48M |
| July 23, 2026 | 54 | 54.54 | 54.54 | 54.65 | 53.6 | 3.21M |
| July 22, 2026 | 55.8 | 54.33 | 54.33 | 56 | 54.16 | 5.13M |
| July 21, 2026 | 54.6 | 56.35 | 56.35 | 57.9 | 54.2 | 10.7M |
| July 20, 2026 | 53.9 | 55.3 | 55.3 | 55.34 | 52.85 | 8.21M |
| July 17, 2026 | 55.36 | 53.39 | 53.39 | 56.16 | 53.11 | 7.18M |
| July 16, 2026 | 52.65 | 55.66 | 55.66 | 56.41 | 52.65 | 9.46M |
| July 15, 2026 | 50.54 | 53.2 | 53.2 | 54.24 | 50.45 | 7.81M |
| July 14, 2026 | 50.85 | 50.54 | 50.54 | 51.69 | 50.15 | 4.21M |
| July 13, 2026 | 51.58 | 50.85 | 50.85 | 51.99 | 50.72 | 4.69M |
| July 10, 2026 | 51 | 51.68 | 51.68 | 52.76 | 50.11 | 6.33M |
| July 09, 2026 | 50 | 50.81 | 50.81 | 50.97 | 49.76 | 3.78M |
| July 08, 2026 | 51 | 50.13 | 50.13 | 51.19 | 49.86 | 4.31M |
| July 07, 2026 | 52.66 | 51.89 | 51.89 | 53.9 | 51.73 | 5.84M |
| July 06, 2026 | 53.5 | 52.9 | 52.9 | 54.66 | 52.7 | 7.22M |
| July 03, 2026 | 51.95 | 54.68 | 54.68 | 55.64 | 51.18 | 12.4M |
| July 02, 2026 | 51.6 | 51.26 | 51.26 | 52.73 | 51.05 | 6.29M |
| July 01, 2026 | 50.66 | 51.65 | 51.65 | 51.99 | 50.11 | 6.75M |
| June 30, 2026 | 49.71 | 50.75 | 50.75 | 51.16 | 49.26 | 6.91M |
| June 29, 2026 | 49.45 | 49.78 | 49.78 | 50.25 | 48.4 | 6.9M |
| June 26, 2026 | 51.3 | 49.45 | 49.45 | 51.47 | 49.45 | 5.43M |
| June 25, 2026 | 51.23 | 51.47 | 51.47 | 52.68 | 50.51 | 5.95M |
| June 24, 2026 | 51.84 | 51.27 | 51.27 | 52.25 | 51.03 | 5.35M |
| June 23, 2026 | 53.36 | 52.2 | 52.2 | 53.77 | 51.9 | 6.3M |
| June 22, 2026 | 53.53 | 53.8 | 53.8 | 55 | 52.51 | 6.7M |
| June 18, 2026 | 53.25 | 53.08 | 53.08 | 54.29 | 52.36 | 5.44M |
AD
