Zhongtong Guomai Communication Co., Ltd. (603559.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603559.SS Historical Return
If you invested ¥1000 in Zhongtong Guomai Communication Co., Ltd. (603559.SS) since IPO date, it would be worth ¥761.73 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥636.43, while ¥1000 invested 1 year ago would be worth ¥910.89. This corresponds to total returns of -23.83%, -36.36%, -8.91%, respectively, with annualized returns of -2.81%, -8.64%, -8.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603559.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 8.71 | 8.72 | 8.72 | 8.85 | 8.55 | 4.24M |
| June 17, 2026 | 8.58 | 8.71 | 8.71 | 8.8 | 8.57 | 2.53M |
| June 16, 2026 | 8.55 | 8.6 | 8.6 | 8.73 | 8.38 | 3.77M |
| June 15, 2026 | 8.5 | 8.59 | 8.59 | 8.85 | 8.5 | 4.47M |
| June 12, 2026 | 8.24 | 8.6 | 8.6 | 8.63 | 8.24 | 5.14M |
| June 11, 2026 | 8.31 | 8.22 | 8.22 | 8.42 | 8.08 | 3.36M |
| June 10, 2026 | 8.4 | 8.35 | 8.35 | 8.56 | 8.25 | 4.65M |
| June 09, 2026 | 8.46 | 8.4 | 8.4 | 8.53 | 8.23 | 4.45M |
| June 08, 2026 | 8.15 | 8.52 | 8.52 | 8.92 | 8.15 | 7.92M |
| June 05, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.9M |
| June 04, 2026 | 9.19 | 8.96 | 8.96 | 9.4 | 8.96 | 3.75M |
| June 03, 2026 | 9.94 | 9.43 | 9.43 | 9.95 | 9.43 | 9.04M |
| June 02, 2026 | 9.55 | 9.93 | 9.93 | 9.93 | 9.38 | 9.89M |
| June 01, 2026 | 9.35 | 9.46 | 9.46 | 9.52 | 9.23 | 3.47M |
| May 29, 2026 | 9.51 | 9.34 | 9.34 | 9.58 | 9.27 | 3.97M |
| May 28, 2026 | 9.51 | 9.4 | 9.4 | 9.73 | 9.38 | 6.32M |
| May 27, 2026 | 9.28 | 9.57 | 9.57 | 9.72 | 9.06 | 6.34M |
| May 26, 2026 | 9.59 | 9.29 | 9.29 | 9.69 | 9.19 | 6.47M |
| May 25, 2026 | 9.39 | 9.57 | 9.57 | 9.78 | 9.39 | 5.77M |
| May 22, 2026 | 9.56 | 9.44 | 9.44 | 9.58 | 9.35 | 3.63M |
| May 21, 2026 | 9.47 | 9.42 | 9.42 | 9.93 | 9.42 | 6.41M |
| May 20, 2026 | 9.29 | 9.66 | 9.66 | 9.75 | 9.29 | 7.73M |
| May 19, 2026 | 9.55 | 9.39 | 9.39 | 9.8 | 9.12 | 11.66M |
| May 18, 2026 | 10.07 | 9.59 | 9.59 | 10.5 | 9.58 | 15.97M |
| May 15, 2026 | 10 | 10.07 | 10.07 | 10.07 | 10 | 6.8M |
| May 14, 2026 | 9.65 | 9.59 | 9.59 | 9.85 | 9.35 | 12.03M |
| May 13, 2026 | 9.53 | 9.65 | 9.65 | 9.65 | 9.2 | 12.57M |
| May 12, 2026 | 9.1 | 9.19 | 9.19 | 9.19 | 9.01 | 9.01M |
| May 11, 2026 | 8.47 | 8.75 | 8.75 | 8.75 | 8.46 | 4.07M |
| May 08, 2026 | 8.46 | 8.33 | 8.33 | 8.55 | 8.23 | 8.79M |
| May 07, 2026 | 8.39 | 8.36 | 8.36 | 8.42 | 8.07 | 15.96M |
| May 06, 2026 | 7.8 | 8.02 | 8.02 | 8.02 | 7.75 | 4.46M |
| April 30, 2026 | 7.35 | 7.64 | 7.64 | 7.64 | 7.21 | 8.7M |
| April 29, 2026 | 7.35 | 7.28 | 7.28 | 7.62 | 7.27 | 6.61M |
| April 28, 2026 | 6.95 | 7.28 | 7.28 | 7.47 | 6.92 | 7.09M |
| April 27, 2026 | 7.17 | 7.11 | 7.11 | 7.21 | 7.06 | 3.55M |
| April 24, 2026 | 6.76 | 7.11 | 7.11 | 7.11 | 6.66 | 4.04M |
| April 23, 2026 | 7.03 | 6.77 | 6.77 | 7.03 | 6.69 | 4.51M |
| April 22, 2026 | 7.01 | 7.03 | 7.03 | 7.08 | 7 | 2.32M |
| April 21, 2026 | 7.2 | 7.03 | 7.03 | 7.2 | 7.03 | 4.26M |
| April 20, 2026 | 7.17 | 7.18 | 7.18 | 7.24 | 7.15 | 2M |
| April 17, 2026 | 7.1 | 7.16 | 7.16 | 7.16 | 7.08 | 1.74M |
| April 16, 2026 | 7.11 | 7.12 | 7.12 | 7.14 | 7.05 | 2.29M |
| April 15, 2026 | 7.22 | 7.11 | 7.11 | 7.24 | 7.08 | 2.3M |
| April 14, 2026 | 7.28 | 7.17 | 7.17 | 7.3 | 7.12 | 3M |
| April 13, 2026 | 7.27 | 7.28 | 7.28 | 7.4 | 7.22 | 2.87M |
| April 10, 2026 | 7.16 | 7.27 | 7.27 | 7.33 | 7.13 | 2.84M |
| April 09, 2026 | 7.26 | 7.16 | 7.16 | 7.26 | 7.09 | 2.4M |
| April 08, 2026 | 7.32 | 7.25 | 7.25 | 7.36 | 7.21 | 3.22M |
| April 07, 2026 | 7.27 | 7.27 | 7.27 | 7.4 | 7.19 | 3.04M |
| April 03, 2026 | 7.2 | 7.09 | 7.09 | 7.32 | 7.09 | 3.19M |
| April 02, 2026 | 7.35 | 7.19 | 7.19 | 7.35 | 7.16 | 2.58M |
| April 01, 2026 | 7.29 | 7.29 | 7.3 | 7.48 | 7.17 | 7.39M |
| March 31, 2026 | 6.82 | 7.16 | 7.16 | 7.16 | 6.82 | 3.64M |
| March 30, 2026 | 6.77 | 6.82 | 6.82 | 6.82 | 6.67 | 2.48M |
| March 27, 2026 | 6.72 | 6.77 | 6.77 | 6.82 | 6.6 | 1.7M |
| March 26, 2026 | 6.85 | 6.73 | 6.73 | 6.98 | 6.71 | 2.04M |
| March 25, 2026 | 6.73 | 6.85 | 6.85 | 6.87 | 6.72 | 1.95M |
| March 24, 2026 | 6.78 | 6.72 | 6.72 | 6.85 | 6.55 | 3.39M |
| March 23, 2026 | 7 | 6.74 | 6.74 | 7.07 | 6.74 | 3.07M |
AD
