Shanghai Smith Adhesive New Material Co., Ltd (603683.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥1,958.28 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,422.35, while ¥1000 invested 1 year ago would be worth ¥549.38. This corresponds to total returns of 95.83%, 42.23%, -45.06%, respectively, with annualized returns of 7.84%, 7.3%, -45.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603683.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 15.68 | 15.87 | 15.87 | 15.98 | 15.08 | 28.67M |
| August 06, 2026 | 15.1 | 15.69 | 15.69 | 15.81 | 15.05 | 28.44M |
| August 05, 2026 | 14.5 | 15.24 | 15.24 | 15.27 | 14.42 | 29.44M |
| August 04, 2026 | 14.28 | 14.5 | 14.5 | 14.55 | 14.11 | 21.87M |
| August 03, 2026 | 13.88 | 14.14 | 14.14 | 14.21 | 13.82 | 20.7M |
| July 31, 2026 | 13.69 | 14.01 | 14.01 | 14.35 | 13.66 | 40.66M |
| July 30, 2026 | 14.01 | 13.34 | 13.34 | 14.18 | 13.31 | 34.28M |
| July 29, 2026 | 14.6 | 14.19 | 14.19 | 14.6 | 13.93 | 41.43M |
| July 28, 2026 | 15.41 | 14.82 | 14.82 | 16 | 14.8 | 45.09M |
| July 27, 2026 | 15.55 | 15.74 | 15.74 | 15.89 | 14.67 | 43.85M |
| July 23, 2026 | 15.82 | 15.88 | 15.88 | 16.35 | 15.09 | 82.62M |
| July 22, 2026 | 16.77 | 16.77 | 16.77 | 17.83 | 16.77 | 47.7M |
| July 21, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.06M |
| July 20, 2026 | 20.7 | 20.7 | 20.7 | 20.7 | 20.7 | 652,000 |
| July 17, 2026 | 23 | 23 | 23 | 23 | 23 | 665,000 |
| July 16, 2026 | 28.22 | 25.56 | 25.56 | 28.59 | 25.56 | 11.82M |
| July 15, 2026 | 27.34 | 28.4 | 28.4 | 28.4 | 26.82 | 16.03M |
| July 14, 2026 | 28.47 | 27.18 | 27.18 | 28.47 | 26 | 16.13M |
| July 13, 2026 | 30.48 | 28.5 | 28.5 | 30.48 | 28.16 | 8.79M |
| July 10, 2026 | 30.5 | 30.5 | 30.5 | 30.72 | 29.6 | 11.57M |
| July 09, 2026 | 29.77 | 30.58 | 30.58 | 30.95 | 28.4 | 18.4M |
| July 08, 2026 | 29.15 | 29.77 | 29.77 | 30.5 | 28.55 | 17.44M |
| July 07, 2026 | 29 | 29.15 | 29.15 | 29.42 | 28.56 | 11.75M |
| July 06, 2026 | 30.18 | 29.2 | 29.2 | 30.49 | 28.09 | 17.09M |
| July 03, 2026 | 28.8 | 30.18 | 30.18 | 30.51 | 28.21 | 18.84M |
| July 02, 2026 | 29.17 | 28.81 | 28.81 | 29.55 | 28.5 | 9.54M |
| July 01, 2026 | 31 | 29.17 | 29.17 | 31.39 | 29 | 14.33M |
| June 30, 2026 | 28.47 | 30.82 | 30.82 | 31.36 | 27.8 | 17.82M |
| June 29, 2026 | 30.53 | 28.51 | 28.51 | 31 | 28.51 | 10.29M |
| June 26, 2026 | 31.38 | 30.53 | 30.53 | 31.6 | 29.93 | 11.52M |
| June 25, 2026 | 32.16 | 31.4 | 31.4 | 32.5 | 31.4 | 9.86M |
| June 24, 2026 | 32.65 | 32.16 | 32.16 | 33.25 | 31.52 | 11.75M |
| June 23, 2026 | 32 | 32.7 | 32.7 | 33.8 | 31.75 | 13.69M |
| June 22, 2026 | 33 | 32.06 | 32.06 | 33.1 | 31.01 | 13.92M |
| June 18, 2026 | 31.86 | 32.8 | 32.8 | 33.13 | 31.59 | 12.09M |
| June 17, 2026 | 32.88 | 31.86 | 31.86 | 32.89 | 31.51 | 12.79M |
AD
