Embedway Technologies (Shanghai) Co., Ltd. Class A (603496.SS) SHH

Currency In CNY

603496.SS Historical Return

If you invested ¥1000 in EmbedWay Technologies (Shanghai) Corporation (603496.SS) since IPO date, it would be worth ¥3,303.37 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,204.31, while ¥1000 invested 1 year ago would be worth ¥832.86. This corresponds to total returns of 230.34%, 120.43%, -16.71%, respectively, with annualized returns of 13.93%, 17.12%, -16.71%.

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

603496.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	24	23.52	23.52	24.36	23.4	16.13M
July 30, 2026	24.88	23.17	23.17	24.96	22.93	20.43M
July 29, 2026	24.62	25.48	25.48	25.6	23.38	22.73M
July 28, 2026	25.93	24.92	24.92	25.96	24.74	23.29M
July 27, 2026	25.74	26.67	26.67	26.74	25.5	27.87M
July 24, 2026	25.21	26.26	26.26	26.5	24.9	32.75M
July 23, 2026	25.56	25.48	25.48	26.36	25.04	26.94M
July 22, 2026	24.2	26.01	26.01	26.98	24.01	38.91M
July 21, 2026	23.89	24.53	24.53	24.85	22.01	26.54M
July 20, 2026	24.55	24.09	24.09	25.54	23	28.65M
July 17, 2026	25.26	24.5	24.5	25.75	24.36	33.7M
July 16, 2026	22.5	25.08	25.08	25.08	22.07	24.5M
July 15, 2026	23.27	22.8	22.8	23.84	22.5	16.14M
July 14, 2026	25.98	23.88	23.88	26.28	22.98	21.9M
July 13, 2026	25.23	25.53	25.53	26.06	24.9	20.67M
July 10, 2026	24.85	25.72	25.72	26.33	24.81	30.53M
July 09, 2026	25.5	25.81	25.81	26.01	24.8	37.31M
July 08, 2026	22.31	24.54	24.54	24.54	22.31	13.47M
July 07, 2026	23.51	22.31	22.31	23.57	22.21	15.27M
July 06, 2026	22.59	23.99	23.99	24.48	21.63	24.54M
July 03, 2026	23.29	22.73	22.73	23.3	22.64	10.83M
July 02, 2026	22.9	22.58	22.58	23.64	22.54	11.38M
July 01, 2026	23.04	23.18	23.18	23.69	22.89	10.22M
June 30, 2026	22.22	22.98	22.98	23.45	21.93	11.68M
June 29, 2026	22.61	22.2	22.2	23.09	22.05	11.39M
June 26, 2026	24.31	22.79	22.79	24.31	22.72	16.91M
June 25, 2026	25.5	24.53	24.53	26.17	24.23	17.35M
June 24, 2026	26.75	25.12	25.12	26.8	24.25	20.91M
June 23, 2026	27.04	26.01	26.01	27.4	25.84	15.88M
June 22, 2026	26.59	27.18	27.18	27.5	26.21	23.61M
June 18, 2026	24.34	26.74	26.74	26.74	24.25	27.29M
June 17, 2026	23.15	24.33	24.33	24.44	22.8	18.53M
June 16, 2026	23	23.15	23.15	23.3	22.35	11.12M
June 15, 2026	21.95	22.86	22.86	22.91	21.95	10.51M
June 12, 2026	21.66	21.84	21.84	22.1	21.49	8.55M
June 11, 2026	22.44	21.44	21.44	22.67	21.41	11.48M
June 10, 2026	22.3	22.67	22.67	23.56	22.13	16.27M
June 09, 2026	21.85	21.95	21.95	21.97	21.53	6.81M
June 08, 2026	21.88	21.65	21.65	22.59	21.27	9.69M
June 05, 2026	22.55	22.72	22.72	23.14	22.01	11.96M
June 04, 2026	22.58	22.63	22.63	22.92	22.43	7.26M
June 03, 2026	23.18	22.78	22.78	23.3	22.58	10.05M
June 02, 2026	23.3	23.04	23.04	23.44	22.36	11.01M
June 01, 2026	23.16	23.3	23.3	23.92	22.94	10.58M
May 29, 2026	24.7	23.15	23.15	24.93	23.01	15.71M
May 28, 2026	24	24.5	24.5	24.66	23.28	17.42M
May 27, 2026	25.09	23.96	23.96	25.62	23.7	21.91M
May 26, 2026	24.28	25.69	25.69	26.48	24.28	29.65M
May 25, 2026	29.41	26.91	26.91	29.69	26.91	24.15M
May 22, 2026	29.37	29.9	29.9	30.06	28.9	14.91M
May 21, 2026	31.5	29.29	29.29	31.62	29.23	25.68M
May 20, 2026	31.9	31.37	31.37	31.94	31.22	17.8M
May 19, 2026	30.21	31.99	31.99	32.18	29.73	30.27M
May 18, 2026	30.18	30.27	30.27	30.92	29.98	13.23M
May 15, 2026	31	30.21	30.21	31.4	29.87	19.23M
May 14, 2026	32	31	31	32.49	30.98	20.3M
May 13, 2026	30.85	31.94	31.94	32.2	30.61	23.67M
May 12, 2026	31.63	31	31	31.64	30.74	18.59M
May 11, 2026	31.45	31.68	31.68	32	31.32	24.66M
May 08, 2026	31.8	31.48	31.48	32	31.36	22.07M