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

24.57

+0.24(+0.99%)

Updated at June 02 03:00PM

Currency In CNY

603733.SS Historical Return

If you invested ¥1000 in Xianhe Co.,Ltd. (603733.SS) since IPO date, it would be worth ¥1,434.33 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 ¥1,011.94, while ¥1000 invested 1 year ago would be worth ¥1,251.66. This corresponds to total returns of 43.43%, 1.19%, 25.17%, respectively, with annualized returns of 4.54%, 0.24%, 25.17%.

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
June 02, 2026	24.34	24.57	24.57	25.34	24.12	11.49M
June 01, 2026	22.76	24.33	24.33	24.56	22.57	12.28M
May 29, 2026	23.67	22.85	22.85	23.88	22.81	9.34M
May 28, 2026	23.8	23.62	23.62	24.66	22.9	16.73M
May 27, 2026	22.04	23.79	23.79	24.13	21.89	16.24M
May 26, 2026	20.82	22.05	22.05	22.59	20.71	8.05M
May 25, 2026	20.65	20.92	20.92	21	20.65	2.21M
May 22, 2026	20.99	20.77	20.77	20.99	20.66	2.71M
May 21, 2026	20.92	20.74	20.74	21.34	20.66	2.61M
May 20, 2026	20.92	20.99	20.99	21.06	20.67	1.78M
May 19, 2026	20.98	20.92	20.92	20.98	20.63	1.77M
May 18, 2026	21.01	20.64	20.64	21.05	20.44	2.78M
May 15, 2026	21.38	21.06	21.06	21.5	20.66	3.27M
May 14, 2026	21.81	21.38	21.38	22.29	21.29	4.05M
May 13, 2026	21.58	21.81	21.81	21.89	21.38	2.61M
May 12, 2026	21.86	21.59	21.59	21.86	21.55	2.27M
May 11, 2026	22.09	21.84	21.84	22.09	21.65	3.19M
May 08, 2026	22.28	22.07	22.07	22.48	22	3.04M
May 07, 2026	22.32	22.2	22.2	22.32	21.9	2.75M
May 06, 2026	22.05	22.1	22.1	22.34	21.81	4.54M
April 30, 2026	22.55	22.03	22.03	22.63	21.85	4.52M
April 29, 2026	22.08	22.67	22.67	22.7	21.86	4.75M
April 28, 2026	21.95	22.05	22.05	22.25	21.76	2.76M
April 27, 2026	22.07	21.97	21.97	22.28	21.83	2.21M
April 24, 2026	22.51	22.07	22.07	22.67	22.06	2.29M
April 23, 2026	22.72	22.6	22.6	22.72	22.39	2.33M
April 22, 2026	22.32	22.59	22.59	22.73	22.12	2.74M
April 21, 2026	21.47	22.32	22.32	22.39	21.47	3.88M
April 20, 2026	21.4	21.47	21.47	21.65	21.26	3.47M
April 17, 2026	21.68	21.47	21.47	21.73	21.45	2.41M
April 16, 2026	21.43	21.57	21.57	21.82	21.43	2.16M
April 15, 2026	21.98	21.66	21.66	21.99	21.56	3.23M
April 14, 2026	22.2	21.85	21.85	22.24	21.71	3.47M
April 13, 2026	22.45	22.13	22.13	22.45	22.03	2.07M
April 10, 2026	22.46	22.52	22.52	22.77	22.24	3.18M
April 09, 2026	22.37	22.22	22.22	22.46	21.9	3.04M
April 08, 2026	22.26	22.47	22.47	22.75	22.23	5.72M
April 07, 2026	21.33	22.04	22.04	22.22	20.92	4.37M
April 03, 2026	21.94	22.05	22.05	22.19	21.81	2.4M
April 02, 2026	22.38	21.89	21.89	22.43	21.8	3.72M
April 01, 2026	22.6	22.45	22.45	22.88	22.45	2.37M
March 31, 2026	22.48	22.41	22.41	22.49	22.28	2.17M
March 30, 2026	22.94	22.48	22.48	23.08	22.35	4.49M
March 27, 2026	22.77	23.4	23.4	23.4	22.57	3.4M
March 26, 2026	23.16	22.78	22.78	23.21	22.62	2.33M
March 25, 2026	22.52	22.87	22.87	23.36	22.44	5.08M
March 24, 2026	23.12	22.57	22.57	23.2	22.11	4.67M
March 23, 2026	21.89	22.52	22.52	23.09	21.89	8.64M
March 20, 2026	22.33	22.23	22.23	22.7	22.2	2.77M
March 19, 2026	23.25	22.51	22.51	23.25	22.38	3.79M
March 18, 2026	23.32	23.28	23.28	23.55	22.96	4.54M
March 17, 2026	23.95	23.32	23.32	23.97	23.3	3.93M
March 16, 2026	24.49	23.95	23.95	24.49	23.6	4.4M
March 13, 2026	24.38	24.04	24.04	24.69	24.01	3.17M
March 12, 2026	24.6	24.42	24.42	24.62	24.25	2.89M
March 11, 2026	24.31	24.62	24.62	24.7	24.24	3.76M
March 10, 2026	24.34	24.25	24.31	24.44	24.08	1.24M
March 09, 2026	24.46	24.09	24.09	24.46	23.73	7M
March 06, 2026	24.22	24.56	24.56	24.7	24.14	3.02M
March 05, 2026	24.26	24.22	24.22	24.59	24.08	4.09M