Shanghai Smith Adhesive New Material Co., Ltd (603683.SS) SHH

Currency In CNY

603683.SS Historical Return

If you invested ¥1000 in Shanghai Smith Adhesive New Material Co., Ltd (603683.SS) since IPO date, it would be worth ¥2,478.49 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,585.49, while ¥1000 invested 1 year ago would be worth ¥621.65. This corresponds to total returns of 147.85%, 58.55%, -37.84%, respectively, with annualized returns of 10.53%, 9.65%, -37.84%.

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

603683.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	18.5	18.9	18.9	19.23	18.2	56.79M
November 09, 2026	17.29	18.13	18.13	18.13	17.29	37.47M
November 06, 2026	16.47	16.48	16.48	16.83	16.4	20.35M
November 05, 2026	16.6	17.31	17.31	17.5	16.4	30.23M
November 04, 2026	15.87	16.91	16.91	17	15.1	37.79M
November 03, 2026	16.53	15.78	15.78	16.58	15.65	24.92M
November 02, 2026	16.57	16.76	16.76	16.82	15.2	33.83M
October 30, 2026	16.51	16.45	16.45	17.63	16.31	34.1M
October 29, 2026	17.3	16.85	16.85	17.87	16.84	43.73M
October 28, 2026	17.22	18.1	18.1	19.03	16.84	68.39M
October 27, 2026	17.09	17.3	17.3	18.45	16.92	69.66M
October 26, 2026	15.35	17.16	17.16	17.16	15.03	47.87M
October 23, 2026	14.47	15.6	15.6	15.6	13.42	33M
October 22, 2026	15.04	14.75	14.75	15.47	14.74	28.82M
October 21, 2026	15	15.04	15.04	15.34	14.62	38.66M
October 20, 2026	13.18	14.64	14.64	14.64	13.11	25.12M
October 19, 2026	13.18	13.31	13.31	13.38	12.67	11.01M
October 16, 2026	13.55	13.28	13.28	13.59	13.2	10.03M
October 15, 2026	13.48	13.3	13.3	13.64	13.28	10.5M
October 14, 2026	14.11	13.9	13.9	14.26	13.9	8.87M
October 13, 2026	13.85	14.22	14.22	14.37	13.51	13.23M
October 12, 2026	14.55	14.2	14.2	14.59	14.17	9.17M
October 09, 2026	14.84	14.7	14.7	14.84	14.07	15.66M
October 08, 2026	15.3	14.86	14.86	15.9	14.82	15.8M
September 30, 2026	15.49	15.03	15.03	15.76	15	11.32M
September 29, 2026	15.25	15.32	15.32	15.49	15.05	9.05M
September 28, 2026	16.07	15.27	15.27	16.14	15.17	13.7M
September 24, 2026	16.5	16.19	16.19	16.77	16.14	14.83M
September 23, 2026	16.32	16.58	16.58	16.65	16.32	12.1M
September 22, 2026	16.8	16.4	16.4	16.85	16.3	12.53M
September 21, 2026	16.48	16.67	16.67	16.68	16.45	12.7M
September 18, 2026	16.35	16.48	16.48	16.68	16.24	17.25M
September 17, 2026	16.28	16.24	16.24	16.63	16.08	18M
September 16, 2026	15.64	16.21	16.21	16.42	15.35	22.22M
September 15, 2026	15.73	15.64	15.64	16.05	15.51	24.79M
September 11, 2026	15.18	15.02	15.02	15.2	14.7	13.92M
September 10, 2026	15.65	15.36	15.36	15.72	15.32	11.65M
September 09, 2026	16.22	15.82	15.82	16.28	15.73	14.9M
September 08, 2026	16.33	16.22	16.22	16.56	16.11	14.4M
September 07, 2026	15.95	16.3	16.3	16.76	15.92	19.75M
September 04, 2026	16.49	15.99	15.99	16.66	15.87	20.1M
September 03, 2026	16.9	16.41	16.41	17.05	16.3	19.52M
September 02, 2026	17.07	16.9	16.9	17.66	16.81	23.74M
September 01, 2026	16.92	17.27	17.27	17.5	16.56	32.13M
August 31, 2026	17	16.96	16.96	17.34	16.81	36.21M
August 28, 2026	15.9	16.95	16.95	17.56	15.89	48.89M
August 27, 2026	15.61	15.96	15.96	15.99	15.55	14.25M
August 26, 2026	15.68	15.69	15.69	15.99	15.43	12.13M
August 25, 2026	15.38	15.75	15.75	15.79	15.1	13.84M
August 24, 2026	15.84	15.53	15.53	16.2	15.36	15.68M
August 21, 2026	15.4	15.88	15.88	16	15.18	19.86M
August 20, 2026	15.94	15.43	15.43	16.03	15.18	19.28M
August 19, 2026	16.66	15.63	15.63	17.27	15.58	31.9M
August 18, 2026	16.61	16.88	16.88	16.95	16.3	29.38M
August 17, 2026	15.69	16.41	16.41	16.49	15.46	20.78M
August 14, 2026	15.46	15.62	15.62	15.7	15.3	15.03M
August 13, 2026	16.01	15.42	15.42	16.29	15.42	18.83M
August 12, 2026	15.6	15.92	15.92	15.94	15.54	15.74M
August 11, 2026	15.71	15.68	15.68	15.87	15.38	19.93M
August 10, 2026	15.88	15.73	15.73	15.94	15.3	23.91M