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 ¥3,307.23 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 ¥3,016.48, while ¥1000 invested 1 year ago would be worth ¥984.75. This corresponds to total returns of 230.72%, 201.65%, -1.52%, respectively, with annualized returns of 14.56%, 24.69%, -1.52%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.83 | 10.98 | 10.98 | 11.27 | 10.82 | 5.94M |
| July 30, 2026 | 11.34 | 10.9 | 10.9 | 11.5 | 10.73 | 11.01M |
| July 29, 2026 | 10.58 | 11.58 | 11.58 | 11.58 | 10.54 | 6.05M |
| July 28, 2026 | 10.72 | 10.53 | 10.53 | 10.85 | 10.48 | 2.86M |
| July 27, 2026 | 10.46 | 10.72 | 10.72 | 10.82 | 10.37 | 3.39M |
| July 23, 2026 | 10.68 | 11.16 | 11.16 | 11.29 | 10.61 | 7.44M |
| July 22, 2026 | 10.54 | 10.68 | 10.68 | 10.95 | 10.35 | 5.82M |
| July 21, 2026 | 10.4 | 10.53 | 10.53 | 10.59 | 9.66 | 8.43M |
| July 20, 2026 | 10.99 | 10.4 | 10.4 | 11.21 | 10.29 | 7.97M |
| July 17, 2026 | 12.05 | 10.93 | 10.93 | 12.11 | 10.93 | 8.27M |
| July 16, 2026 | 12.11 | 11.86 | 11.86 | 12.48 | 11.8 | 6M |
| July 15, 2026 | 11.81 | 12.2 | 12.2 | 12.65 | 11.79 | 7.36M |
| July 14, 2026 | 12.02 | 11.78 | 11.78 | 12.02 | 11.5 | 4.72M |
| July 13, 2026 | 12.9 | 12.04 | 12.04 | 13 | 11.98 | 5.07M |
| July 10, 2026 | 12.8 | 12.77 | 12.77 | 13.18 | 12.6 | 5.87M |
| July 09, 2026 | 12.9 | 12.88 | 12.88 | 13.04 | 12.48 | 3.79M |
| July 08, 2026 | 13.12 | 12.88 | 12.88 | 13.15 | 12.62 | 6.86M |
| July 07, 2026 | 13.34 | 13.26 | 13.26 | 13.49 | 12.85 | 6.79M |
| July 06, 2026 | 14.01 | 13.32 | 13.32 | 14.18 | 13.22 | 5.4M |
| July 03, 2026 | 14.08 | 13.88 | 13.88 | 14.3 | 13.81 | 6.04M |
| July 02, 2026 | 14.34 | 13.95 | 13.95 | 14.68 | 13.9 | 10.45M |
| July 01, 2026 | 13.15 | 14.47 | 14.47 | 14.47 | 12.89 | 8.8M |
| June 30, 2026 | 13.25 | 13.15 | 13.15 | 13.48 | 12.93 | 6.37M |
| June 29, 2026 | 13.85 | 13.28 | 13.28 | 13.93 | 13.06 | 8.74M |
| June 26, 2026 | 14.2 | 13.8 | 13.8 | 14.7 | 13.77 | 6.96M |
| June 25, 2026 | 14.93 | 14.45 | 14.45 | 15.1 | 14.41 | 7.19M |
| June 24, 2026 | 14.72 | 14.93 | 14.93 | 15.1 | 14.48 | 8.66M |
| June 23, 2026 | 14.85 | 15.02 | 15.02 | 15.87 | 14.57 | 14.64M |
| June 22, 2026 | 14.29 | 14.75 | 14.75 | 14.85 | 13.78 | 9.82M |
| June 18, 2026 | 14.71 | 14.21 | 14.16 | 14.83 | 14.15 | 11.12M |
| June 17, 2026 | 14.54 | 14.58 | 14.52 | 14.63 | 14.16 | 10.99M |
| June 16, 2026 | 14.76 | 14.54 | 14.48 | 14.77 | 14.04 | 15.17M |
| June 15, 2026 | 12.96 | 14.19 | 14.13 | 14.19 | 12.96 | 16.08M |
| June 12, 2026 | 12.29 | 12.89 | 12.84 | 13.06 | 12.11 | 13M |
| June 11, 2026 | 12.15 | 12.03 | 11.98 | 12.15 | 11.76 | 6M |
| June 10, 2026 | 12.14 | 12.14 | 12.09 | 12.32 | 11.77 | 5.89M |
| June 09, 2026 | 12.19 | 12.29 | 12.24 | 12.34 | 12.02 | 5.74M |
| June 08, 2026 | 12.59 | 12.02 | 11.97 | 12.69 | 11.85 | 9.39M |
| June 05, 2026 | 12.76 | 12.84 | 12.79 | 13.06 | 12.54 | 6.43M |
| June 04, 2026 | 12.62 | 12.76 | 12.71 | 12.97 | 12.46 | 8.08M |
| June 03, 2026 | 12.74 | 12.69 | 12.64 | 12.94 | 12.45 | 10.05M |
| June 02, 2026 | 13.04 | 12.81 | 12.76 | 13.39 | 12.63 | 8.78M |
| June 01, 2026 | 13.54 | 13.17 | 13.12 | 13.68 | 12.78 | 14.45M |
| May 29, 2026 | 14.44 | 13.54 | 13.49 | 14.49 | 13.5 | 7.81M |
| May 28, 2026 | 14.44 | 14.36 | 14.3 | 14.44 | 13.8 | 7.17M |
| May 27, 2026 | 14.62 | 14.32 | 14.26 | 14.75 | 14.15 | 8.37M |
| May 26, 2026 | 15.07 | 14.55 | 14.49 | 15.22 | 14.35 | 9.01M |
| May 25, 2026 | 15.34 | 15.06 | 15 | 15.47 | 15.02 | 11.19M |
| May 22, 2026 | 14.88 | 15.34 | 15.28 | 15.39 | 14.77 | 9.06M |
| May 21, 2026 | 15.71 | 14.88 | 14.82 | 15.88 | 14.86 | 10.28M |
| May 20, 2026 | 15.37 | 15.84 | 15.77 | 16.01 | 15.22 | 10.72M |
| May 19, 2026 | 15.11 | 15.43 | 15.36 | 15.71 | 14.89 | 9.76M |
| May 18, 2026 | 15.22 | 15.26 | 15.19 | 15.59 | 15.11 | 7.95M |
| May 15, 2026 | 15.76 | 15.47 | 15.41 | 16.21 | 15.34 | 9.69M |
| May 14, 2026 | 15.76 | 15.69 | 15.63 | 16.29 | 15.46 | 13.29M |
| May 13, 2026 | 16.19 | 15.78 | 15.71 | 16.32 | 15.64 | 14.01M |
| May 12, 2026 | 16.47 | 16.04 | 15.97 | 16.97 | 15.98 | 25.89M |
| May 11, 2026 | 15 | 16.48 | 16.41 | 16.48 | 14.99 | 29.23M |
| May 08, 2026 | 14.85 | 14.98 | 14.92 | 15.04 | 14.66 | 5.39M |
| May 07, 2026 | 14.74 | 14.9 | 14.84 | 15.04 | 14.66 | 6.64M |
AD
