EmbedWay Technologies (Shanghai) Corporation (603496.SS) SHH

23.08

+0.04(+0.17%)

Updated at June 03 09:34AM

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 ¥3,241.57 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,352.7, while ¥1000 invested 1 year ago would be worth ¥937.45. This corresponds to total returns of 224.16%, 135.27%, -6.26%, respectively, with annualized returns of 13.96%, 18.65%, -6.26%.

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
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
May 07, 2026	31.31	31.74	31.74	31.87	31.06	25.76M
May 06, 2026	30.71	31.36	31.36	31.57	30.71	28.96M
April 30, 2026	30	30.51	30.51	30.55	29.56	22.83M
April 29, 2026	30	30.2	30.2	30.86	29.7	22.45M
April 28, 2026	30.7	29.62	29.62	30.83	29.33	28.32M
April 27, 2026	31.74	31.14	31.14	32.2	30.91	32.42M
April 24, 2026	31.62	32.4	32.4	32.77	30.65	53M
April 23, 2026	32.01	31.86	31.86	32.33	31.02	63.5M
April 22, 2026	28.5	31.5	31.5	31.5	28.33	27.37M
April 21, 2026	29.48	28.64	28.64	29.48	28.33	14.44M
April 20, 2026	29.89	29.75	29.75	30.35	29.58	14.08M
April 17, 2026	30	29.9	29.9	30.28	29.71	14.05M
April 16, 2026	28.97	30.08	30.08	30.3	28.97	21.15M
April 15, 2026	29.19	28.86	28.86	29.5	28.83	12.25M
April 14, 2026	29.02	29.1	29.1	29.31	28.78	10.41M
April 13, 2026	28.41	28.65	28.65	28.95	28.36	7.62M
April 10, 2026	28.86	28.83	28.83	29.28	28.76	12.44M
April 09, 2026	28.5	28.71	28.71	28.94	28.27	10.87M
April 08, 2026	27.7	28.82	28.82	28.9	27.7	19.34M
April 07, 2026	27.64	26.99	26.99	27.83	26.73	12.74M
April 03, 2026	27.4	27.86	27.86	28.36	26.98	16.31M
April 02, 2026	28.51	27.02	27.02	28.51	26.65	15.29M
April 01, 2026	28.74	28.51	28.51	29.12	28.49	11.12M
March 31, 2026	28.68	28.21	28.21	29.18	28.02	8.97M
March 30, 2026	27.62	28.76	28.76	29.4	27.39	11.45M
March 27, 2026	27.78	28.28	28.28	28.6	27.38	8.47M
March 26, 2026	28.9	28.24	28.24	29.15	28	9.07M
March 25, 2026	28.45	29.15	29.15	29.44	28.45	11.3M
March 24, 2026	27.54	28.45	28.45	28.56	27.07	15.76M
March 23, 2026	28.1	27.03	27.03	28.45	26.7	16.78M
March 20, 2026	29.8	28.76	28.76	30.68	28.73	15.82M
March 19, 2026	29.5	29.91	29.91	30.37	29.4	14.18M
March 18, 2026	28.56	30.18	30.18	30.68	28.56	25.31M
March 17, 2026	29.67	28.53	28.53	29.8	28.52	13.76M
March 16, 2026	29.4	29.66	29.66	29.67	28.4	12.65M
March 13, 2026	30.19	29.4	29.4	30.3	29.36	16.29M
March 12, 2026	31.13	30.66	30.66	31.45	30.38	17.4M
March 11, 2026	31.1	31.44	31.44	31.88	31.1	18.58M
March 10, 2026	31.77	31.23	31.54	31.95	31.08	14.12M
March 09, 2026	29.83	31.31	31.31	31.49	29	29.01M
March 06, 2026	29.83	30.6	30.6	30.78	29.77	18.13M
March 05, 2026	31	30.32	30.32	31	29.8	18.81M