Chongqing Qin'an M&E Plc Class A (603758.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603758.SS Historical Return
If you invested ¥1000 in Chongqing Qin'an M&E PLC. (603758.SS) since IPO date, it would be worth ¥1,003.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,640.17, while ¥1000 invested 1 year ago would be worth ¥750.48. This corresponds to total returns of 0.34%, 64.02%, -24.95%, respectively, with annualized returns of 0.04%, 10.4%, -24.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603758.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.51 | 11.76 | 11.76 | 11.76 | 10.51 | 34.53M |
| August 20, 2026 | 10.89 | 10.69 | 10.69 | 11.03 | 10.51 | 30.66M |
| August 19, 2026 | 12.38 | 11.56 | 11.56 | 12.47 | 11.56 | 16.27M |
| August 18, 2026 | 13.53 | 12.84 | 12.84 | 14.17 | 12.8 | 44.45M |
| August 17, 2026 | 12.99 | 14.22 | 14.22 | 14.88 | 12.99 | 53.34M |
| August 14, 2026 | 15 | 13.82 | 13.82 | 15 | 13.82 | 13.37M |
| August 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 5.01M |
| August 12, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 2.6M |
| August 11, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.47M |
| August 10, 2026 | 11 | 11.53 | 11.53 | 11.53 | 10.8 | 10.95M |
| August 07, 2026 | 9.45 | 10.48 | 10.48 | 10.48 | 9.45 | 8.46M |
| August 06, 2026 | 9.38 | 9.53 | 9.53 | 9.98 | 9.19 | 8.04M |
| August 05, 2026 | 9.39 | 9.35 | 9.35 | 9.45 | 9.28 | 2.98M |
| August 04, 2026 | 9.53 | 9.37 | 9.37 | 9.56 | 9.33 | 3M |
| August 03, 2026 | 9.33 | 9.48 | 9.48 | 9.48 | 9.24 | 3.26M |
| July 31, 2026 | 9.18 | 9.24 | 9.24 | 9.27 | 9.13 | 2.47M |
| July 30, 2026 | 9.13 | 9.11 | 9.11 | 9.3 | 9.03 | 2.88M |
| July 29, 2026 | 8.89 | 9.13 | 9.13 | 9.18 | 8.87 | 2.64M |
| July 28, 2026 | 8.77 | 8.93 | 8.93 | 9.11 | 8.74 | 2.42M |
| July 27, 2026 | 8.7 | 8.87 | 8.87 | 8.94 | 8.62 | 2.35M |
| July 24, 2026 | 8.84 | 8.62 | 8.62 | 8.84 | 8.52 | 2.25M |
| July 23, 2026 | 8.56 | 8.84 | 8.84 | 8.87 | 8.45 | 3M |
| July 22, 2026 | 8.61 | 8.55 | 8.55 | 8.72 | 8.49 | 2.39M |
| July 21, 2026 | 8.8 | 8.65 | 8.65 | 8.8 | 8.39 | 4.39M |
| July 20, 2026 | 9.06 | 8.75 | 8.75 | 9.28 | 8.65 | 5.18M |
| July 17, 2026 | 9.5 | 9.08 | 9.08 | 9.58 | 8.99 | 4.06M |
| July 16, 2026 | 9.55 | 9.48 | 9.48 | 9.67 | 9.36 | 2.92M |
| July 15, 2026 | 9.36 | 9.48 | 9.48 | 9.62 | 9.34 | 3.22M |
| July 14, 2026 | 9.24 | 9.46 | 9.46 | 9.53 | 9.02 | 5.67M |
| July 13, 2026 | 9.6 | 9.14 | 9.14 | 9.61 | 9.11 | 3.68M |
| July 10, 2026 | 9.6 | 9.61 | 9.61 | 9.9 | 9.57 | 4.54M |
| July 09, 2026 | 9.5 | 9.6 | 9.6 | 9.91 | 9.4 | 5.29M |
| July 08, 2026 | 9.96 | 9.7 | 9.7 | 9.98 | 9.68 | 4.49M |
| July 07, 2026 | 10.35 | 9.96 | 9.96 | 10.54 | 9.94 | 5.95M |
| July 06, 2026 | 10.32 | 10.38 | 10.38 | 10.7 | 10.15 | 8.29M |
| July 03, 2026 | 10.02 | 10.23 | 10.23 | 10.37 | 9.95 | 8.64M |
| July 02, 2026 | 10.03 | 9.93 | 9.93 | 10.6 | 9.88 | 13.46M |
| July 01, 2026 | 8.97 | 9.83 | 9.83 | 9.83 | 8.92 | 6.76M |
| June 30, 2026 | 9 | 8.94 | 8.94 | 9.1 | 8.9 | 3.52M |
| June 29, 2026 | 8.94 | 9.03 | 9.03 | 9.16 | 8.68 | 6.37M |
| June 26, 2026 | 9.27 | 9.06 | 9.06 | 9.27 | 9 | 3.84M |
| June 25, 2026 | 9.4 | 9.24 | 9.24 | 9.47 | 9.11 | 4.63M |
| June 24, 2026 | 9.81 | 9.38 | 9.38 | 9.86 | 9.34 | 4.37M |
| June 23, 2026 | 9.67 | 9.8 | 9.8 | 10.02 | 9.67 | 4.82M |
| June 22, 2026 | 9.84 | 9.7 | 9.7 | 9.84 | 9.3 | 5.9M |
| June 18, 2026 | 9.96 | 9.86 | 9.86 | 10.09 | 9.82 | 4.54M |
| June 17, 2026 | 10.32 | 10 | 10 | 10.32 | 9.99 | 3.69M |
| June 16, 2026 | 10.41 | 10.3 | 10.3 | 10.45 | 10.16 | 2.73M |
| June 15, 2026 | 10.28 | 10.4 | 10.4 | 10.51 | 10.28 | 2.86M |
| June 12, 2026 | 10.03 | 10.21 | 10.21 | 10.28 | 10.03 | 3.86M |
| June 11, 2026 | 10.22 | 9.99 | 9.99 | 10.25 | 9.89 | 4.02M |
| June 10, 2026 | 10.5 | 10.25 | 10.25 | 10.57 | 10.01 | 4.18M |
| June 09, 2026 | 10.53 | 10.56 | 10.56 | 10.74 | 10.29 | 4.39M |
| June 08, 2026 | 10.6 | 10.42 | 10.42 | 10.8 | 10.26 | 3.87M |
| June 05, 2026 | 10.6 | 10.8 | 10.8 | 11 | 10.36 | 4.34M |
| June 04, 2026 | 10.62 | 10.63 | 10.63 | 10.79 | 10.51 | 2.37M |
| June 03, 2026 | 10.9 | 10.72 | 10.72 | 10.99 | 10.61 | 3.08M |
| June 02, 2026 | 11.11 | 10.94 | 10.94 | 11.22 | 10.83 | 2.63M |
| June 01, 2026 | 10.91 | 11.06 | 11.06 | 11.14 | 10.8 | 3.15M |
| May 29, 2026 | 11.28 | 10.9 | 10.9 | 11.33 | 10.84 | 3.44M |
AD
