Chongqing Zaisheng Technology Co., Ltd. (603601.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603601.SS Historical Return
If you invested ¥1000 in Chongqing Zaisheng Technology Co., Ltd. (603601.SS) 10 years ago, it would be worth ¥1,134.83 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,052.08, while ¥1000 invested 1 year ago would be worth ¥1,645.62. This corresponds to total returns of 13.48%, 5.21%, 64.56%, respectively, with annualized returns of 1.27%, 1.02%, 64.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603601.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.43 | 8.35 | 8.35 | 8.58 | 8.21 | 90.23M |
| October 20, 2026 | 7.93 | 8.13 | 8.13 | 8.2 | 7.89 | 44.13M |
| October 19, 2026 | 8.02 | 7.95 | 7.95 | 8.02 | 7.56 | 48.77M |
| October 16, 2026 | 8.09 | 8.04 | 8.04 | 8.38 | 7.94 | 57.71M |
| October 15, 2026 | 8.18 | 7.93 | 7.93 | 8.23 | 7.91 | 50.48M |
| October 14, 2026 | 8.77 | 8.43 | 8.43 | 8.79 | 8.42 | 38.69M |
| October 13, 2026 | 8.54 | 8.81 | 8.81 | 8.87 | 8.18 | 63.86M |
| October 12, 2026 | 9.2 | 8.73 | 8.73 | 9.32 | 8.68 | 67.37M |
| October 09, 2026 | 9.69 | 9.27 | 9.27 | 9.9 | 8.83 | 113.71M |
| October 08, 2026 | 9.52 | 9.81 | 9.81 | 10.4 | 9.49 | 133.37M |
| September 30, 2026 | 9.79 | 9.5 | 9.5 | 9.95 | 9.42 | 75.48M |
| September 29, 2026 | 10.03 | 9.76 | 9.76 | 10.45 | 9.68 | 102.37M |
| September 28, 2026 | 10.44 | 10.16 | 10.16 | 10.74 | 10 | 138.13M |
| September 24, 2026 | 10.02 | 10.59 | 10.59 | 11.11 | 9.96 | 218.99M |
| September 23, 2026 | 10.39 | 10.12 | 10.12 | 10.53 | 10.11 | 83.08M |
| September 22, 2026 | 10.69 | 10.45 | 10.45 | 10.9 | 10.37 | 136.43M |
| September 21, 2026 | 10.23 | 10.66 | 10.66 | 10.78 | 10.15 | 163.2M |
| September 18, 2026 | 10.04 | 10.21 | 10.21 | 10.36 | 9.9 | 127.35M |
| September 17, 2026 | 10.28 | 10.02 | 10.02 | 10.7 | 9.92 | 146.83M |
| September 16, 2026 | 10.28 | 10.29 | 10.29 | 10.44 | 10.12 | 105.89M |
| September 15, 2026 | 10.6 | 10.29 | 10.29 | 10.71 | 10.24 | 129.74M |
| September 11, 2026 | 9.96 | 10.79 | 10.79 | 10.96 | 9.9 | 321.41M |
| September 10, 2026 | 9 | 9.96 | 9.96 | 9.96 | 8.91 | 202.22M |
| September 09, 2026 | 9 | 9.05 | 9.05 | 9.19 | 9 | 43.21M |
| September 08, 2026 | 8.96 | 9 | 9 | 9.15 | 8.93 | 41.58M |
| September 07, 2026 | 9.05 | 9.04 | 9.04 | 9.09 | 8.92 | 39.39M |
| September 04, 2026 | 9.11 | 9.07 | 9.07 | 9.32 | 8.95 | 68.16M |
| September 03, 2026 | 9.25 | 9.05 | 9.05 | 9.36 | 8.97 | 61.62M |
| September 02, 2026 | 8.95 | 9.24 | 9.24 | 9.39 | 8.87 | 100.73M |
| September 01, 2026 | 9.16 | 9.08 | 9.08 | 9.25 | 9.01 | 35.07M |
| August 31, 2026 | 8.87 | 9.17 | 9.17 | 9.23 | 8.85 | 41.07M |
| August 28, 2026 | 9.05 | 9.05 | 9.05 | 9.24 | 9.02 | 39.53M |
| August 27, 2026 | 8.86 | 9.04 | 9.04 | 9.07 | 8.84 | 34.83M |
| August 26, 2026 | 9 | 8.88 | 8.88 | 9.03 | 8.73 | 37.27M |
| August 25, 2026 | 8.67 | 9 | 9 | 9.05 | 8.52 | 46.94M |
| August 24, 2026 | 8.97 | 8.72 | 8.72 | 8.99 | 8.53 | 42.4M |
| August 21, 2026 | 8.78 | 8.95 | 8.95 | 9 | 8.64 | 44.8M |
| August 20, 2026 | 9.18 | 8.84 | 8.84 | 9.2 | 8.77 | 60.07M |
| August 19, 2026 | 10 | 9 | 9 | 10.06 | 9 | 90.7M |
| August 18, 2026 | 10.12 | 10 | 10 | 10.25 | 9.82 | 64.33M |
| August 17, 2026 | 9.87 | 10.13 | 10.13 | 10.14 | 9.73 | 68.02M |
| August 14, 2026 | 9.72 | 9.81 | 9.81 | 9.86 | 9.6 | 49.07M |
| August 13, 2026 | 9.95 | 9.71 | 9.71 | 10.1 | 9.71 | 67.65M |
| August 12, 2026 | 9.66 | 9.84 | 9.84 | 9.9 | 9.63 | 60.44M |
| August 11, 2026 | 9.56 | 9.69 | 9.69 | 9.83 | 9.51 | 77.86M |
| August 10, 2026 | 10.01 | 9.94 | 9.94 | 10.09 | 9.54 | 100.7M |
| August 07, 2026 | 9.7 | 9.88 | 9.88 | 9.91 | 9.46 | 161.13M |
| August 06, 2026 | 9.08 | 9.7 | 9.7 | 10.08 | 9 | 206.43M |
| August 05, 2026 | 8.75 | 9.16 | 9.16 | 9.2 | 8.71 | 93.43M |
| August 04, 2026 | 8.54 | 8.79 | 8.79 | 8.8 | 8.46 | 92.09M |
| August 03, 2026 | 7.9 | 8.5 | 8.5 | 8.57 | 7.9 | 105.67M |
| July 31, 2026 | 7.86 | 7.98 | 7.98 | 8.15 | 7.85 | 78.1M |
| July 30, 2026 | 7.95 | 7.66 | 7.66 | 8.15 | 7.59 | 63M |
| July 29, 2026 | 8.1 | 8 | 8 | 8.2 | 7.79 | 65.43M |
| July 28, 2026 | 8.18 | 8.12 | 8.12 | 8.52 | 8.07 | 61.94M |
| July 27, 2026 | 7.9 | 8.31 | 8.31 | 8.32 | 7.89 | 69.57M |
| July 23, 2026 | 7.91 | 8.25 | 8.25 | 8.36 | 7.9 | 77.11M |
| July 22, 2026 | 7.96 | 7.93 | 7.93 | 8.25 | 7.86 | 72.73M |
| July 21, 2026 | 7.75 | 8.05 | 8.05 | 8.07 | 6.86 | 107.33M |
| July 20, 2026 | 8.4 | 7.62 | 7.62 | 8.4 | 7.47 | 86.91M |
AD
