Red Avenue New Materials Group Co., Ltd. (603650.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603650.SS Historical Return
If you invested ¥1000 in Red Avenue New Materials Group Co., Ltd. (603650.SS) since IPO date, it would be worth ¥2,793.85 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥911.28, while ¥1000 invested 1 year ago would be worth ¥1,126.55. This corresponds to total returns of 179.38%, -8.87%, 12.66%, respectively, with annualized returns of 13.13%, -1.84%, 12.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603650.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 49.9 | 47.71 | 47.71 | 50.26 | 47.66 | 8.74M |
| October 21, 2026 | 50.28 | 49.97 | 49.97 | 51.22 | 49.55 | 8.4M |
| October 20, 2026 | 49.22 | 49.97 | 49.97 | 51.19 | 49.02 | 8.86M |
| October 19, 2026 | 50.08 | 49.51 | 49.51 | 50.47 | 47.18 | 8.45M |
| October 16, 2026 | 51.52 | 50.5 | 50.5 | 52.12 | 50.12 | 8.84M |
| October 15, 2026 | 50.7 | 50.73 | 50.73 | 51.8 | 49.83 | 10.61M |
| October 14, 2026 | 55.58 | 52.87 | 52.87 | 55.85 | 52.72 | 9.46M |
| October 13, 2026 | 54.62 | 56 | 56 | 56.33 | 52.86 | 10.75M |
| October 12, 2026 | 57.39 | 55.84 | 55.84 | 57.99 | 54.22 | 11.04M |
| October 09, 2026 | 59.07 | 57.39 | 57.39 | 59.07 | 54.77 | 12.16M |
| October 08, 2026 | 62.31 | 59.07 | 59.07 | 63 | 58.51 | 13.45M |
| September 30, 2026 | 65.18 | 62.3 | 62.3 | 65.81 | 61.82 | 14.49M |
| September 29, 2026 | 64.37 | 63.21 | 63.21 | 65.19 | 61.8 | 18.21M |
| September 28, 2026 | 68.07 | 65.5 | 65.5 | 68.97 | 65.13 | 13.48M |
| September 24, 2026 | 68.35 | 68.68 | 68.68 | 69.9 | 68.07 | 13.24M |
| September 23, 2026 | 69.61 | 69.23 | 69.23 | 69.68 | 68.34 | 12.67M |
| September 22, 2026 | 72.38 | 69.01 | 69.01 | 72.38 | 68.73 | 26.73M |
| September 21, 2026 | 73.88 | 71.99 | 71.99 | 73.9 | 71.38 | 20.26M |
| September 18, 2026 | 73.06 | 73.55 | 73.55 | 74.13 | 70.37 | 28.26M |
| September 17, 2026 | 70.05 | 72.25 | 72.25 | 75.96 | 69 | 36.15M |
| September 16, 2026 | 68.78 | 69.31 | 69.31 | 70.09 | 66.9 | 29.06M |
| September 15, 2026 | 65.58 | 68.7 | 68.7 | 69.24 | 64.79 | 30.24M |
| September 11, 2026 | 63.22 | 63.25 | 63.25 | 64.43 | 61.86 | 19.3M |
| September 10, 2026 | 65.22 | 64.51 | 64.51 | 65.76 | 63.52 | 25.15M |
| September 09, 2026 | 59.6 | 65.22 | 65.22 | 65.22 | 59.6 | 33.5M |
| September 08, 2026 | 58.5 | 59.29 | 59.29 | 61 | 58.21 | 12.17M |
| September 07, 2026 | 57.6 | 58.81 | 58.81 | 59.16 | 56.94 | 11.9M |
| September 04, 2026 | 59.7 | 57.16 | 57.16 | 60.28 | 56.72 | 10.25M |
| September 03, 2026 | 60.29 | 59.22 | 59.22 | 60.44 | 58.5 | 7.29M |
| September 02, 2026 | 60.44 | 59.86 | 59.86 | 60.96 | 59.47 | 7.42M |
| September 01, 2026 | 63.02 | 60.71 | 60.71 | 63.16 | 60.5 | 10.22M |
| August 31, 2026 | 61.03 | 63 | 63 | 63.28 | 61.02 | 11.25M |
| August 28, 2026 | 63.5 | 62.36 | 62.36 | 65.1 | 62.13 | 13.31M |
| August 27, 2026 | 62.16 | 63.98 | 63.98 | 64.46 | 61.51 | 14.61M |
| August 26, 2026 | 62.78 | 61.99 | 61.99 | 62.87 | 60.69 | 11.35M |
| August 25, 2026 | 62.31 | 62.13 | 62.13 | 63.18 | 59.84 | 15.48M |
| August 24, 2026 | 64.62 | 63.95 | 63.95 | 65.1 | 62.3 | 16.59M |
| August 21, 2026 | 65.47 | 64.47 | 64.47 | 66.65 | 63.92 | 14.44M |
| August 20, 2026 | 68.98 | 65.36 | 65.36 | 69.66 | 64.53 | 23.84M |
| August 19, 2026 | 67 | 68 | 68 | 72.96 | 67 | 30.58M |
| August 18, 2026 | 68.25 | 70.57 | 70.57 | 71.2 | 67.25 | 31.9M |
| August 17, 2026 | 64.88 | 67.8 | 67.8 | 67.8 | 64.58 | 19.56M |
| August 14, 2026 | 63.56 | 64.51 | 64.51 | 65.28 | 63.45 | 13.13M |
| August 13, 2026 | 65.4 | 63.21 | 63.21 | 65.91 | 63.19 | 17.75M |
| August 12, 2026 | 65.2 | 64.63 | 64.63 | 65.95 | 64.15 | 15.89M |
| August 11, 2026 | 64.79 | 64.68 | 64.68 | 66.38 | 64.3 | 17M |
| August 10, 2026 | 65.4 | 65.58 | 65.58 | 65.58 | 62.65 | 24.8M |
| August 07, 2026 | 62.35 | 64.52 | 64.52 | 64.9 | 61 | 30.14M |
| August 06, 2026 | 57.55 | 62.16 | 62.16 | 62.89 | 57 | 28.15M |
| August 05, 2026 | 54.24 | 58.13 | 58.13 | 58.86 | 54 | 20.89M |
| August 04, 2026 | 51.33 | 53.8 | 53.8 | 54.32 | 50.81 | 17.1M |
| August 03, 2026 | 53.5 | 50.77 | 50.77 | 54.34 | 50.71 | 20.08M |
| July 31, 2026 | 56.97 | 54.19 | 54.19 | 58.2 | 54.13 | 23.38M |
| July 30, 2026 | 57.86 | 53.73 | 53.73 | 58.86 | 53.44 | 25.9M |
| July 29, 2026 | 63.92 | 59.08 | 59.08 | 64.18 | 58.25 | 32.74M |
| July 28, 2026 | 67.25 | 64.72 | 64.72 | 68.87 | 63.7 | 38.15M |
| July 27, 2026 | 63.11 | 65.26 | 65.26 | 65.65 | 61.12 | 17.08M |
| July 23, 2026 | 66.4 | 64.11 | 64.11 | 66.8 | 63.28 | 15.67M |
| July 22, 2026 | 65 | 66.17 | 66.17 | 68.79 | 64.75 | 25.54M |
| July 21, 2026 | 61 | 66.5 | 66.5 | 66.5 | 56.13 | 31.12M |
AD
