Xianhe Co.,Ltd. (603733.SS) SHH

Currency In CNY

603733.SS Historical Return

If you invested ¥1000 in Xianhe Co.,Ltd. (603733.SS) since IPO date, it would be worth ¥1,072.97 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 ¥568.69, while ¥1000 invested 1 year ago would be worth ¥753.59. This corresponds to total returns of 7.3%, -43.13%, -24.64%, respectively, with annualized returns of 0.84%, -10.68%, -24.64%.

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

603733.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	19.25	19.12	19.12	19.36	19.07	5.11M
September 09, 2026	18.96	19.25	19.25	19.33	18.9	6.52M
September 08, 2026	18.96	19	19	19.07	18.72	6.55M
September 07, 2026	18.88	18.98	18.98	19.2	18.7	9.22M
September 04, 2026	18.99	18.82	18.82	19.14	18.71	10.53M
September 03, 2026	19.08	18.99	18.99	19.28	18.8	9.44M
September 02, 2026	19.77	19.05	19.05	19.88	19.01	14.64M
September 01, 2026	20.6	19.94	19.94	20.67	19.84	13.43M
August 31, 2026	21.52	20.67	20.67	21.73	20.23	16.73M
August 28, 2026	21.67	21.89	21.89	22.05	21.55	8.02M
August 27, 2026	21.16	21.71	21.71	21.86	21.03	7.23M
August 26, 2026	20.85	21.16	21.16	21.62	20.79	6.26M
August 25, 2026	21.08	20.75	20.75	21.25	20.72	5.63M
August 24, 2026	21.4	21.14	21.14	21.55	20.94	6.95M
August 21, 2026	21.51	21.58	21.58	21.86	21.09	6.79M
August 20, 2026	21.71	21.68	21.68	22.48	21.46	10.6M
August 19, 2026	22.27	21.71	21.71	22.7	21.5	12.77M
August 18, 2026	23	22.79	22.79	23.07	22.2	15.29M
August 17, 2026	21.3	22.01	22.01	22.28	21.11	11.36M
August 14, 2026	21.66	21.11	21.11	22	21.06	9.4M
August 13, 2026	22.35	21.81	21.81	22.45	21.76	8.62M
August 12, 2026	21.49	22.02	22.02	22.15	21.47	9.42M
August 11, 2026	21.07	21.49	21.49	21.85	20.9	10.69M
August 10, 2026	21.37	21.09	21.09	21.5	20.62	9.69M
August 07, 2026	20.53	21.03	21.03	21.15	20.28	11.39M
August 06, 2026	20.4	20.52	20.52	20.88	20.2	6.76M
August 05, 2026	20.19	20.52	20.52	20.77	20.19	9.48M
August 04, 2026	19.92	20.28	20.28	20.39	19.8	9.45M
August 03, 2026	19.5	19.89	19.89	20.21	19.31	11.02M
July 31, 2026	20	19.61	19.61	20.51	19.01	18.34M
July 30, 2026	20.78	19.59	19.59	21.07	19.25	16.9M
July 29, 2026	20.8	20.7	20.7	21.1	20.4	7.7M
July 28, 2026	21.08	20.81	20.81	21.39	20.68	7.95M
July 27, 2026	20.51	21.38	21.38	21.58	20.46	10.33M
July 24, 2026	20.99	20.51	20.51	21.13	20.32	9.72M
July 23, 2026	20.98	21.01	21.01	21.12	20.27	15.16M
July 22, 2026	19.6	20.98	20.98	21.85	19.41	36.14M
July 21, 2026	19.2	20.05	20.05	20.5	19.04	24.91M
July 20, 2026	18.7	18.82	18.82	19.28	18.47	15.54M
July 17, 2026	19.06	18.56	18.56	19.19	18.42	11.81M
July 16, 2026	20	19.06	19.06	20	18.88	13.82M
July 15, 2026	20.54	19.94	19.94	20.85	19.86	14.85M
July 14, 2026	21.15	20.88	20.88	21.55	20.79	8.82M
July 13, 2026	21.1	21.15	21.15	21.5	20.8	11.39M
July 10, 2026	22.43	21.37	21.37	22.58	21.35	10.01M
July 09, 2026	22.44	22.5	22.5	22.69	21.81	7.84M
July 08, 2026	22.6	22.05	22.05	22.71	21.95	8.5M
July 07, 2026	23.36	22.65	22.65	23.68	22.57	11.39M
July 06, 2026	24.26	23.3	23.3	24.62	23.2	17.11M
July 03, 2026	26.77	24.8	24.8	26.8	24.8	19.37M
July 02, 2026	26.9	27.55	27.55	28.95	26.6	18.27M
July 01, 2026	27.01	28.45	28.45	28.97	26	18.37M
June 30, 2026	26.5	27.01	27.01	27.58	26.19	12.22M
June 29, 2026	26.75	26.66	26.66	27.37	25.61	15.79M
June 26, 2026	26.95	26.76	26.76	27.6	26	20.88M
June 25, 2026	24.95	27.21	27.21	27.21	24.61	19.35M
June 24, 2026	25.5	24.74	24.74	26.08	24.53	12.16M
June 23, 2026	26.59	25.04	25.04	27.58	24.99	19.8M
June 22, 2026	26.84	26.96	26.96	27.45	26.21	15.01M
June 18, 2026	29.13	26.71	26.71	29.5	26.71	20.9M