Shanghai Yongguan Adhesive Products Corp., Ltd. (603681.SS) SHH

24.93

+0.49(+2.00%)

Updated at June 02 03:00PM

Currency In CNY

603681.SS Historical Return

If you invested ¥1000 in Shanghai Yongguan Adhesive Products Corp., Ltd. (603681.SS) since IPO date, it would be worth ¥1,856.29 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,054.57, while ¥1000 invested 1 year ago would be worth ¥1,349.76. This corresponds to total returns of 85.63%, 5.46%, 34.98%, respectively, with annualized returns of 8.98%, 1.07%, 34.98%.

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

603681.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	25.25	24.44	24.44	25.98	24	25.26M
May 29, 2026	24	25.5	25.5	25.53	23.41	27.55M
May 28, 2026	23	24	24	25.19	22.65	30.09M
May 27, 2026	22.6	22.9	22.9	23.45	22.3	15.43M
May 26, 2026	21.89	22.47	22.47	22.56	21.65	9.67M
May 25, 2026	21.97	22.1	22.1	22.79	21.76	9.58M
May 22, 2026	22	22.11	22.11	22.8	21.72	12.56M
May 21, 2026	21.57	21.69	21.69	22.1	21.42	11.17M
May 20, 2026	20.87	21.6	21.6	22.05	20.87	11.32M
May 19, 2026	20.39	20.87	20.87	20.97	20.22	7.3M
May 18, 2026	20.58	20.42	20.42	20.77	20.09	10.8M
May 15, 2026	20.91	20.68	20.68	21.3	20.58	11.63M
May 14, 2026	20.89	21.07	21.07	21.66	20.71	11.87M
May 13, 2026	20.66	20.89	20.89	20.99	20.44	8.48M
May 12, 2026	20.3	20.65	20.65	20.78	20.3	9.39M
May 11, 2026	19.72	20.5	20.5	20.91	19.59	16.01M
May 08, 2026	18.52	19.59	19.59	19.93	18.4	14.79M
May 07, 2026	18.39	18.6	18.6	18.75	18.08	9.37M
May 06, 2026	18.21	18.39	18.39	18.48	18.15	8.3M
April 30, 2026	18.1	18.15	18.15	18.34	18.03	6.15M
April 29, 2026	18.09	18.14	18.14	18.41	17.61	9.94M
April 28, 2026	17.44	18.09	18.09	18.49	17.27	15.1M
April 27, 2026	17.25	17.4	17.4	17.49	17.04	3.7M
April 24, 2026	17.4	17.39	17.39	17.55	17.11	4.23M
April 23, 2026	17.84	17.43	17.43	17.9	17.31	4.39M
April 22, 2026	17.81	17.9	17.9	17.94	17.72	3.7M
April 21, 2026	18.24	17.88	17.88	18.26	17.79	5.13M
April 20, 2026	18	18.24	18.24	18.34	17.91	5.71M
April 17, 2026	18.12	18.05	18.05	18.42	17.98	5.28M
April 16, 2026	18.14	18.12	18.12	18.26	17.96	6.7M
April 15, 2026	18.31	18.14	18.14	18.42	18.08	6.85M
April 14, 2026	18.02	18.13	18.13	18.43	17.93	6.78M
April 13, 2026	17.55	17.99	17.99	18.09	17.45	9.29M
April 10, 2026	17.5	17.59	17.59	17.66	17.42	7.15M
April 09, 2026	17.5	17.41	17.41	17.53	17.24	5.2M
April 08, 2026	17.25	17.52	17.52	17.72	17.24	8.45M
April 07, 2026	16.75	17.04	17.04	17.29	16.75	6.54M
April 03, 2026	17	16.82	16.82	17.14	16.68	4.8M
April 02, 2026	17.46	16.97	16.97	17.62	16.94	5.8M
April 01, 2026	17.62	17.61	17.61	17.78	17.32	7.34M
March 31, 2026	17.63	17.46	17.46	17.78	17.3	6.7M
March 30, 2026	17.02	17.69	17.69	17.73	16.92	8.89M
March 27, 2026	16.51	17.2	17.2	17.25	16.51	9.95M
March 26, 2026	17.21	16.66	16.66	17.28	16.57	6.76M
March 25, 2026	16.82	17.14	17.14	17.2	16.81	7.11M
March 24, 2026	16.92	16.82	16.82	16.99	16.42	7.97M
March 23, 2026	16.91	16.49	16.49	17.13	16.46	5.35M
March 20, 2026	17.3	17.17	17.17	17.5	17.08	4.81M
March 19, 2026	17.76	17.26	17.26	17.88	17.2	6.55M
March 18, 2026	17.94	17.97	17.97	18	17.68	4.36M
March 17, 2026	18.15	17.9	17.9	18.61	17.87	7.86M
March 16, 2026	18.39	18.35	18.35	18.77	18.13	13.37M
March 13, 2026	20.9	19.42	19.42	21.09	19.42	17.65M
March 12, 2026	21	21.58	21.58	21.6	20.81	12.56M
March 11, 2026	21.81	21.52	21.52	21.81	21.34	9.15M
March 10, 2026	21.88	21.88	21.8	22.28	21.68	3.19M
March 09, 2026	22.28	21.88	21.88	22.28	21.2	9.19M
March 06, 2026	20.73	22.15	22.15	22.83	20.62	15.24M
March 05, 2026	21.45	20.75	20.75	21.46	20.6	4.71M
March 04, 2026	21.17	21.05	21.01	21.76	20.61	5.34M