Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603499.SS Historical Return
If you invested ¥1000 in Shanghai Sunglow Packaging Technology Co.,Ltd (603499.SS) since IPO date, it would be worth ¥3,216.87 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 ¥2,724.49, while ¥1000 invested 1 year ago would be worth ¥788.19. This corresponds to total returns of 221.69%, 172.45%, -21.18%, respectively, with annualized returns of 13.73%, 22.18%, -21.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603499.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 10.62 | 10.68 | 10.68 | 10.71 | 10.51 | 2.57M |
| November 10, 2026 | 10.54 | 10.59 | 10.59 | 10.66 | 10.45 | 2.99M |
| November 09, 2026 | 10.68 | 10.41 | 10.41 | 10.78 | 10.4 | 3.75M |
| November 06, 2026 | 10.71 | 10.57 | 10.57 | 10.84 | 10.54 | 4.3M |
| November 05, 2026 | 10.84 | 10.99 | 10.99 | 11.1 | 10.68 | 4.83M |
| November 04, 2026 | 10.8 | 10.78 | 10.78 | 10.87 | 10.42 | 4.47M |
| November 03, 2026 | 10.97 | 10.74 | 10.74 | 11.13 | 10.64 | 3.92M |
| November 02, 2026 | 11.01 | 11.04 | 11.04 | 11.16 | 10.66 | 5.5M |
| October 30, 2026 | 11.35 | 11.08 | 11.08 | 11.6 | 11.01 | 4.37M |
| October 29, 2026 | 11.43 | 11.37 | 11.37 | 11.56 | 11.25 | 3.47M |
| October 28, 2026 | 11.4 | 11.45 | 11.45 | 11.6 | 11.09 | 4.18M |
| October 27, 2026 | 11.58 | 11.36 | 11.36 | 12.11 | 11.32 | 7.82M |
| October 26, 2026 | 11.1 | 11.39 | 11.39 | 11.78 | 10.98 | 6.23M |
| October 23, 2026 | 10.8 | 11.1 | 11.1 | 11.16 | 10.12 | 6.9M |
| October 22, 2026 | 11.25 | 10.85 | 10.85 | 11.3 | 10.78 | 3.78M |
| October 21, 2026 | 11.54 | 11.16 | 11.16 | 11.6 | 11.1 | 3.21M |
| October 20, 2026 | 11.25 | 11.45 | 11.45 | 11.6 | 11.1 | 2.69M |
| October 19, 2026 | 11.21 | 11.13 | 11.13 | 11.3 | 10.83 | 3.04M |
| October 16, 2026 | 11.39 | 11.33 | 11.33 | 11.61 | 11.26 | 2.9M |
| October 15, 2026 | 11.54 | 11.28 | 11.28 | 11.68 | 11.2 | 4.63M |
| October 14, 2026 | 12 | 11.9 | 11.9 | 12.04 | 11.81 | 2.42M |
| October 13, 2026 | 11.91 | 11.92 | 11.92 | 12 | 11.42 | 4.08M |
| October 12, 2026 | 12.35 | 12.02 | 12.02 | 12.38 | 11.99 | 2.87M |
| October 09, 2026 | 12.37 | 12.3 | 12.3 | 12.43 | 11.82 | 4.67M |
| October 08, 2026 | 12.47 | 12.45 | 12.45 | 12.93 | 12.38 | 2.58M |
| September 30, 2026 | 12.83 | 12.6 | 12.6 | 12.88 | 12.54 | 2.22M |
| September 29, 2026 | 12.77 | 12.72 | 12.72 | 12.89 | 12.63 | 1.9M |
| September 28, 2026 | 13.18 | 12.78 | 12.78 | 13.23 | 12.57 | 3.64M |
| September 24, 2026 | 13.29 | 13.18 | 13.18 | 13.35 | 13.18 | 2.3M |
| September 23, 2026 | 13.48 | 13.35 | 13.35 | 13.51 | 13.26 | 2.58M |
| September 22, 2026 | 13.68 | 13.44 | 13.44 | 13.79 | 13.3 | 3.75M |
| September 21, 2026 | 13.75 | 13.68 | 13.68 | 13.98 | 13.65 | 3.13M |
| September 18, 2026 | 13.68 | 13.75 | 13.75 | 13.84 | 13.59 | 2.93M |
| September 17, 2026 | 13.7 | 13.68 | 13.68 | 13.78 | 13.53 | 3.43M |
| September 16, 2026 | 13.61 | 13.58 | 13.58 | 13.77 | 13.47 | 3.87M |
| September 15, 2026 | 14.13 | 13.61 | 13.61 | 14.13 | 13.45 | 5.03M |
| September 11, 2026 | 14.1 | 13.66 | 13.66 | 14.1 | 13.47 | 5.18M |
| September 10, 2026 | 14 | 14.22 | 14.22 | 14.29 | 13.97 | 4.65M |
| September 09, 2026 | 14.12 | 14.11 | 14.11 | 14.38 | 13.91 | 5.23M |
| September 08, 2026 | 14.1 | 14.23 | 14.23 | 14.23 | 13.76 | 6.16M |
| September 07, 2026 | 13.8 | 14.11 | 14.11 | 14.15 | 13.68 | 6.55M |
| September 04, 2026 | 13.6 | 13.73 | 13.73 | 14.1 | 13.5 | 7.12M |
| September 03, 2026 | 13.29 | 13.54 | 13.54 | 13.77 | 13.26 | 4.93M |
| September 02, 2026 | 13.15 | 13.26 | 13.26 | 13.45 | 12.91 | 5.13M |
| September 01, 2026 | 12.95 | 13.18 | 13.18 | 13.43 | 12.6 | 5.65M |
| August 31, 2026 | 12.41 | 12.97 | 12.97 | 13 | 12.18 | 6.95M |
| August 28, 2026 | 11.94 | 12.23 | 12.23 | 12.39 | 11.94 | 3.91M |
| August 27, 2026 | 11.69 | 12.02 | 12.02 | 12.15 | 11.69 | 3.42M |
| August 26, 2026 | 11.92 | 11.76 | 11.76 | 11.97 | 11.66 | 2.33M |
| August 25, 2026 | 11.64 | 11.84 | 11.84 | 11.97 | 11.47 | 3.45M |
| August 24, 2026 | 11.85 | 11.72 | 11.72 | 12.06 | 11.48 | 4.35M |
| August 21, 2026 | 11.6 | 11.82 | 11.82 | 11.85 | 11.39 | 4.16M |
| August 20, 2026 | 11.69 | 11.72 | 11.72 | 11.96 | 11.6 | 5.1M |
| August 19, 2026 | 12.35 | 11.58 | 11.58 | 12.35 | 11.51 | 4.81M |
| August 18, 2026 | 12.8 | 12.48 | 12.48 | 12.81 | 12.4 | 3.9M |
| August 17, 2026 | 12.83 | 12.77 | 12.77 | 12.88 | 12.65 | 4.06M |
| August 14, 2026 | 12.8 | 12.75 | 12.75 | 13.08 | 12.68 | 3.68M |
| August 13, 2026 | 12.9 | 12.75 | 12.75 | 13.03 | 12.71 | 3.44M |
| August 12, 2026 | 12.6 | 12.85 | 12.85 | 13.19 | 12.5 | 5.5M |
| August 11, 2026 | 12.86 | 12.58 | 12.58 | 12.89 | 12.54 | 3.01M |
AD
