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

29.74

+0.24(+0.81%)

Updated at June 02 03:00PM

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 ¥3,877.44 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 ¥3,712.86, while ¥1000 invested 1 year ago would be worth ¥2,128.85. This corresponds to total returns of 287.74%, 271.29%, 112.88%, respectively, with annualized returns of 17.02%, 29.98%, 112.88%.

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
June 01, 2026	27.37	29.5	29.5	30	27	22.54M
May 29, 2026	28.3	27.4	27.4	28.55	27.06	11.47M
May 28, 2026	27.73	28.26	28.26	28.78	27.3	14.16M
May 27, 2026	27.85	27.72	27.72	28.2	27.42	8.57M
May 26, 2026	27.5	27.72	27.72	28.24	27.34	10.31M
May 25, 2026	27.2	27.5	27.5	27.57	26.81	8.58M
May 22, 2026	27.7	27.2	27.2	27.77	26.79	10.44M
May 21, 2026	28.05	27.75	27.75	28.46	27.43	12.82M
May 20, 2026	27.93	28.03	28.03	28.25	27.7	6.54M
May 19, 2026	27.6	27.99	27.99	28.3	27.4	7.38M
May 18, 2026	28.13	27.6	27.6	28.46	27.3	10.41M
May 15, 2026	27.8	28.28	28.28	28.73	27.71	10.08M
May 14, 2026	28.3	27.98	27.98	28.38	27.58	9.36M
May 13, 2026	28.57	28.4	28.4	29.1	28	15.37M
May 12, 2026	28.23	28.57	28.57	28.62	27.62	11.9M
May 11, 2026	28.99	28.23	28.23	29.2	27.55	15.62M
May 08, 2026	29.74	28.96	28.96	30.04	28.65	15.27M
May 07, 2026	29.98	29.75	29.75	30.35	28.9	11.62M
May 06, 2026	29.19	29.64	29.64	30.2	29.03	14.07M
April 30, 2026	28.48	28.87	28.87	29.1	28.15	13.3M
April 29, 2026	27.86	28.48	28.48	29.05	27.6	12.61M
April 28, 2026	27.9	27.86	27.86	28.19	27.1	9.51M
April 27, 2026	28.04	27.9	27.9	28.29	27.56	10.14M
April 24, 2026	28.9	28.3	28.3	29.3	27.62	14.78M
April 23, 2026	28.75	28.77	28.77	29.06	28.35	17.53M
April 22, 2026	28.2	28.59	28.59	28.74	27.85	12.83M
April 21, 2026	28.66	28	28	28.74	27.69	10.16M
April 20, 2026	28.9	28.66	28.66	29.16	28.31	14.9M
April 17, 2026	28.78	29	29	29.15	28.48	13.26M
April 16, 2026	28.13	28.66	28.66	28.98	28.08	15.25M
April 15, 2026	28.65	28.19	28.19	29.18	27.4	16.29M
April 14, 2026	27.46	28.22	28.22	28.27	27.15	17.34M
April 13, 2026	27.09	27.46	27.46	28.26	27	15.81M
April 10, 2026	26.8	27.09	27.09	27.3	26.76	11.33M
April 09, 2026	26.5	26.8	26.8	27.12	26.03	10.72M
April 08, 2026	26.5	26.52	26.52	26.88	26.05	13.58M
April 07, 2026	26.62	26.25	26.25	26.8	25.95	11.06M
April 03, 2026	26.5	26.6	26.6	26.85	26.01	10.33M
April 02, 2026	26.75	26.5	26.5	27.3	25.97	12.32M
April 01, 2026	26.65	26.75	26.75	27.2	26.31	7.95M
March 31, 2026	27.3	26.39	26.39	27.31	26.24	9.94M
March 30, 2026	27.85	27.3	27.3	28.16	27	9.92M
March 27, 2026	27.21	27.98	27.98	28.41	26.9	11.98M
March 26, 2026	28.22	27.65	27.65	28.32	27.2	10.61M
March 25, 2026	27.53	27.99	27.99	28.3	27.01	17.11M
March 24, 2026	27.3	27.5	27.5	28.07	26.8	13.73M
March 23, 2026	27.75	26.85	26.85	27.99	26.36	11.39M
March 20, 2026	27.53	27.75	27.75	28.4	27.42	11.47M
March 19, 2026	27.39	27.8	27.8	28.25	27.3	14.49M
March 18, 2026	26.57	27.53	27.53	27.68	25.91	12.82M
March 17, 2026	27.9	26.55	26.55	27.9	26.25	12.51M
March 16, 2026	27.7	27.9	27.9	28.14	27.04	14.96M
March 13, 2026	26.1	27.63	27.63	28.99	26.1	26.95M
March 12, 2026	27.45	26.48	26.48	27.45	26.07	10.16M
March 11, 2026	27.53	27.28	27.28	27.63	26.58	12.78M
March 10, 2026	25.5	26.14	27.08	26.55	25.3	12.87M
March 09, 2026	24.57	25.55	25.55	25.84	23.33	27.13M
March 06, 2026	23.64	25.01	25.01	26	23.5	32.57M
March 05, 2026	23.54	23.64	23.64	24.28	23.35	13.27M
March 04, 2026	23.39	23.23	23.5	23.79	22.88	4.77M