Zhejiang XCC Group Co.,Ltd (603667.SS) SHH

Currency In CNY

603667.SS Historical Return

If you invested ¥1000 in Zhejiang XCC Group Co.,Ltd (603667.SS) since IPO date, it would be worth ¥5,932.34 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,781.43, while ¥1000 invested 1 year ago would be worth ¥1,280.13. This corresponds to total returns of 493.23%, 278.14%, 28.01%, respectively, with annualized returns of 19.86%, 30.48%, 28.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603667.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	48.5	51.73	51.73	52.2	48.1	18M
August 20, 2026	51	49.18	49.18	51	48.2	17.61M
August 19, 2026	55.17	51.03	51.03	55.8	51.03	18.25M
August 18, 2026	56.12	56.7	56.7	56.83	55.4	18.26M
August 17, 2026	55.7	56.34	56.34	56.47	54.52	12.3M
August 14, 2026	55.85	55.2	55.2	56.19	54.33	12.25M
August 13, 2026	57	55.76	55.76	58.2	55.76	18.9M
August 12, 2026	56.63	56.52	56.52	58.18	56	21.26M
August 11, 2026	54.02	56.62	56.62	57.38	53.3	27.85M
August 10, 2026	55.99	54.31	54.31	56.06	54.02	12.3M
August 07, 2026	55.6	55.63	55.63	55.69	54.21	14.86M
August 06, 2026	54.67	55.13	55.13	56	54.01	16.91M
August 05, 2026	54.45	55	55	55.48	54	18.21M
August 04, 2026	54	54.45	54.45	54.83	52.6	15.92M
August 03, 2026	51.99	53.7	53.7	54.44	51.87	18.86M
July 31, 2026	50.28	51.85	51.85	53.06	50	23.92M
July 30, 2026	49.81	48.24	48.24	50.28	47.67	12.84M
July 29, 2026	50.9	50.28	50.28	51.68	48.91	13.82M
July 28, 2026	51.01	50.85	50.85	53.23	50.7	12.75M
July 27, 2026	49.13	51.78	51.78	51.88	49	15.58M
July 24, 2026	50.8	49.16	49.16	51.75	49.16	16.15M
July 23, 2026	51.99	52.75	52.75	53.56	51.8	13.17M
July 22, 2026	54.5	53.62	53.62	55.3	53.01	15.26M
July 21, 2026	53.52	55.36	55.36	55.37	50.22	21.19M
July 20, 2026	54.08	53.52	53.52	56.8	50.96	22.51M
July 17, 2026	58.07	54.07	54.07	59.28	53.71	19.67M
July 16, 2026	58.03	58.18	58.18	60.27	57.71	13.97M
July 15, 2026	59.8	59.3	59.3	60.36	57.4	15.28M
July 14, 2026	58.7	59.16	59.16	59.45	56.66	15.52M
July 13, 2026	59.9	58.96	58.96	61.2	58.66	18.62M
July 10, 2026	59	61.5	61.5	63.58	59	31.21M
July 09, 2026	58.9	59.65	59.65	59.65	56.45	24.63M
July 08, 2026	63.57	58.9	58.9	64.22	58.88	27.13M
July 07, 2026	67.03	63.57	63.57	70.3	63.37	37.79M
July 06, 2026	73.36	68.54	68.54	73.8	68.54	43.03M
July 03, 2026	70.19	76.15	76.15	77.2	68.9	55.56M
July 02, 2026	68.06	70.18	70.18	72.99	68.05	43.16M
July 01, 2026	65.46	68.06	68.06	70.72	64.8	35.9M
June 30, 2026	62.5	65.52	65.52	65.68	61.45	27.29M
June 29, 2026	59.8	61.23	61.23	62.25	58.53	23.2M
June 26, 2026	63.5	60.66	60.66	64.57	60.66	21.65M
June 25, 2026	65	64.07	64.07	67.42	64.03	24M
June 24, 2026	65.61	66.1	66.1	67.15	63.4	26.52M
June 23, 2026	65.12	63.51	63.51	66.8	63.5	20.04M
June 22, 2026	67.02	65.77	65.77	67.5	63.35	28.6M
June 18, 2026	66.75	67.73	67.73	68.44	66.01	23.24M
June 17, 2026	66	66.52	66.52	67.45	65.52	18.05M
June 16, 2026	66.65	66.38	66.38	67.79	65.09	21.15M
June 15, 2026	64.5	67	67	67.29	64.1	21.98M
June 12, 2026	66	63.93	63.93	66.39	63.72	19.5M
June 11, 2026	65.27	65.01	65.01	67.77	63.57	23.67M
June 10, 2026	71.72	67.08	67.08	72.47	67.04	26.57M
June 09, 2026	75	73.08	73.08	75	70.8	31.31M
June 08, 2026	70.7	74.59	74.59	76.17	70.63	38.1M
June 05, 2026	71.2	74.34	74.34	78.08	67.3	48.43M
June 04, 2026	69.46	71.84	71.84	73.88	68.71	32.58M
June 03, 2026	68.45	70.27	70.27	73	67.96	34.48M
June 02, 2026	69.79	69.03	69.03	72.21	68.7	28.63M
June 01, 2026	71.74	68.33	68.33	72.56	68.3	26.06M
May 29, 2026	74.8	71.76	71.76	76.39	70.55	31.22M