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 ¥778.29 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥748.01, while ¥1000 invested 1 year ago would be worth ¥1,038.04. This corresponds to total returns of -22.17%, -25.2%, 3.8%, respectively, with annualized returns of -2.5%, -5.64%, 3.8%.
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 |
|---|---|---|---|---|---|---|
| October 20, 2026 | 8.44 | 8.43 | 8.43 | 8.54 | 8.35 | 5.41M |
| October 19, 2026 | 8.23 | 8.44 | 8.44 | 8.61 | 8.17 | 10.34M |
| October 16, 2026 | 8.42 | 8.29 | 8.29 | 8.55 | 8.23 | 4.65M |
| October 15, 2026 | 8.34 | 8.29 | 8.29 | 8.49 | 8.23 | 6.09M |
| October 14, 2026 | 8.68 | 8.53 | 8.53 | 8.73 | 8.49 | 5.86M |
| October 13, 2026 | 8.27 | 8.73 | 8.73 | 8.79 | 8.21 | 7.04M |
| October 12, 2026 | 8.64 | 8.52 | 8.52 | 8.69 | 8.42 | 5.47M |
| October 09, 2026 | 8.54 | 8.61 | 8.61 | 8.66 | 8.15 | 9.22M |
| October 08, 2026 | 8.58 | 8.61 | 8.61 | 8.92 | 8.56 | 6.25M |
| September 30, 2026 | 8.89 | 8.57 | 8.57 | 8.89 | 8.55 | 6.38M |
| September 29, 2026 | 8.83 | 8.81 | 8.81 | 8.96 | 8.78 | 5.82M |
| September 28, 2026 | 9.03 | 8.88 | 8.88 | 9.05 | 8.72 | 8.68M |
| September 24, 2026 | 9.35 | 9.09 | 9.09 | 9.35 | 9.06 | 5.9M |
| September 23, 2026 | 9.72 | 9.22 | 9.22 | 9.77 | 9.21 | 12.76M |
| September 22, 2026 | 9.47 | 9.75 | 9.75 | 10.1 | 9.39 | 18.77M |
| September 21, 2026 | 9.35 | 9.47 | 9.47 | 9.47 | 9.21 | 10.43M |
| September 18, 2026 | 9.14 | 9.34 | 9.34 | 9.4 | 9.06 | 14.16M |
| September 17, 2026 | 9.04 | 9.08 | 9.08 | 9.1 | 8.8 | 12.32M |
| September 16, 2026 | 8.96 | 9.04 | 9.04 | 9.11 | 8.8 | 9.37M |
| September 15, 2026 | 9.05 | 9 | 9 | 9.24 | 8.96 | 10.66M |
| September 11, 2026 | 9.75 | 9.33 | 9.33 | 9.79 | 9.32 | 18.8M |
| September 10, 2026 | 10.19 | 9.88 | 9.88 | 10.2 | 9.83 | 18.13M |
| September 09, 2026 | 10.84 | 10.18 | 10.18 | 10.86 | 10.1 | 23.09M |
| September 08, 2026 | 10.98 | 10.8 | 10.8 | 10.99 | 10.58 | 22.37M |
| September 07, 2026 | 10.71 | 10.79 | 10.79 | 10.8 | 10.33 | 24.23M |
| September 04, 2026 | 10.9 | 10.57 | 10.57 | 11.1 | 10.4 | 28.85M |
| September 03, 2026 | 10.82 | 10.78 | 10.78 | 11.18 | 10.62 | 35.24M |
| September 02, 2026 | 10.5 | 10.69 | 10.69 | 11.32 | 10.5 | 45.77M |
| September 01, 2026 | 10.54 | 10.92 | 10.92 | 11.58 | 10.2 | 60.17M |
| August 31, 2026 | 9.46 | 10.54 | 10.54 | 10.54 | 9.46 | 43.23M |
| August 28, 2026 | 8.73 | 9.58 | 9.58 | 9.58 | 8.7 | 28.2M |
| August 27, 2026 | 8.73 | 8.71 | 8.71 | 8.79 | 8.59 | 7M |
| August 26, 2026 | 9.01 | 8.72 | 8.72 | 9.04 | 8.72 | 8.57M |
| August 25, 2026 | 8.82 | 9.04 | 9.04 | 9.1 | 8.81 | 8.35M |
| August 24, 2026 | 9 | 9.04 | 9.04 | 9.22 | 8.62 | 11.61M |
| August 21, 2026 | 8.68 | 9.02 | 9.02 | 9.08 | 8.33 | 14.01M |
| August 20, 2026 | 9.07 | 8.86 | 8.86 | 9.16 | 8.72 | 15.43M |
| August 19, 2026 | 9.41 | 9.07 | 9.07 | 9.65 | 9.03 | 21.92M |
| August 18, 2026 | 9.27 | 9.53 | 9.53 | 9.64 | 9.17 | 32.57M |
| August 17, 2026 | 8.77 | 9.47 | 9.47 | 9.65 | 8.77 | 39.62M |
| August 14, 2026 | 8.9 | 8.77 | 8.77 | 9.08 | 8.72 | 16.95M |
| August 13, 2026 | 8.98 | 9.17 | 9.17 | 9.79 | 8.92 | 25.46M |
| August 12, 2026 | 8.94 | 8.9 | 8.9 | 9.03 | 8.77 | 8.07M |
| August 11, 2026 | 9.02 | 8.93 | 8.93 | 9.08 | 8.87 | 8.24M |
| August 10, 2026 | 9 | 9.11 | 9.11 | 9.12 | 8.72 | 12.28M |
| August 07, 2026 | 9.12 | 8.88 | 8.88 | 9.16 | 8.74 | 18.54M |
| August 06, 2026 | 9.07 | 9.44 | 9.44 | 9.72 | 8.92 | 22.35M |
| August 05, 2026 | 9.37 | 9.07 | 9.07 | 9.38 | 8.93 | 25.37M |
| August 04, 2026 | 8.46 | 9.2 | 9.2 | 9.2 | 8.26 | 16.82M |
| August 03, 2026 | 8.25 | 8.36 | 8.36 | 8.39 | 8.1 | 11.88M |
| July 31, 2026 | 8.41 | 8.49 | 8.49 | 8.72 | 7.9 | 20.22M |
| July 30, 2026 | 8.85 | 8.72 | 8.72 | 9.16 | 8.51 | 28.16M |
| July 29, 2026 | 7.89 | 8.68 | 8.68 | 8.68 | 7.72 | 12.46M |
| July 28, 2026 | 7.82 | 7.89 | 7.89 | 8.49 | 7.79 | 8.38M |
| July 27, 2026 | 7.79 | 7.85 | 7.85 | 7.95 | 7.69 | 6.38M |
| July 24, 2026 | 7.64 | 7.82 | 7.82 | 8 | 7.63 | 6.38M |
| July 23, 2026 | 7.56 | 7.86 | 7.86 | 7.89 | 7.51 | 6.25M |
| July 22, 2026 | 7.45 | 7.61 | 7.61 | 7.8 | 7.39 | 6.95M |
| July 21, 2026 | 7.39 | 7.56 | 7.56 | 7.56 | 6.62 | 10.39M |
| July 20, 2026 | 7.66 | 7.34 | 7.34 | 7.85 | 7.15 | 9.64M |
AD
