Shanghai Laiyifen Co.,Ltd (603777.SS) SHH
15.32
+0(+0.00%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
603777.SS Historical Return
If you invested ¥1000 in Shanghai Laiyifen Co.,Ltd (603777.SS) since IPO date, it would be worth ¥1,341.51 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,252.66, while ¥1000 invested 1 year ago would be worth ¥1,126.47. This corresponds to total returns of 34.15%, 25.27%, 12.65%, respectively, with annualized returns of 3.13%, 4.61%, 12.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603777.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 16.15 | 15.32 | 15.32 | 16.19 | 15.3 | 19.39M |
| April 22, 2026 | 16.02 | 16.17 | 16.17 | 16.32 | 15.54 | 17.25M |
| April 21, 2026 | 16.89 | 16.36 | 16.36 | 16.96 | 16.23 | 18.27M |
| April 20, 2026 | 16.78 | 16.88 | 16.88 | 17.07 | 16.29 | 24M |
| April 17, 2026 | 16.43 | 17 | 17 | 17.2 | 16.35 | 33.83M |
| April 16, 2026 | 16.37 | 16.44 | 16.44 | 16.75 | 16.05 | 29.76M |
| April 15, 2026 | 17.05 | 16.52 | 16.52 | 17.3 | 16.36 | 37.71M |
| April 14, 2026 | 16.9 | 17.25 | 17.25 | 17.7 | 16.51 | 50.36M |
| April 13, 2026 | 17.15 | 16.9 | 16.9 | 17.5 | 16 | 69.28M |
| April 10, 2026 | 16.67 | 16.97 | 16.97 | 16.97 | 16 | 39.7M |
| April 09, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 8.86M |
| April 08, 2026 | 12.94 | 14.03 | 14.03 | 14.03 | 12.92 | 20.24M |
| April 07, 2026 | 12.78 | 12.75 | 12.75 | 12.8 | 12.5 | 5.37M |
| April 03, 2026 | 13.06 | 12.78 | 12.78 | 13.08 | 12.68 | 5.83M |
| April 02, 2026 | 13.21 | 13.03 | 13.03 | 13.31 | 12.93 | 7.33M |
| April 01, 2026 | 13.29 | 13.26 | 13.26 | 13.43 | 13.13 | 8.84M |
| March 31, 2026 | 13.4 | 13.11 | 13.11 | 13.72 | 12.98 | 21.09M |
| March 30, 2026 | 13.73 | 13.96 | 13.96 | 14.02 | 13.65 | 7.56M |
| March 27, 2026 | 13.45 | 13.87 | 13.87 | 14.03 | 13.45 | 10.1M |
| March 26, 2026 | 14.34 | 13.62 | 13.62 | 14.55 | 13.42 | 16.9M |
| March 25, 2026 | 13.35 | 13.88 | 13.88 | 14.02 | 13.01 | 18.48M |
| March 24, 2026 | 12.61 | 13.06 | 13.06 | 13.35 | 12.4 | 8.28M |
| March 23, 2026 | 12.89 | 12.53 | 12.53 | 12.92 | 12.32 | 7.76M |
| March 20, 2026 | 13.45 | 13.16 | 13.16 | 13.53 | 13.06 | 7.3M |
| March 19, 2026 | 13.56 | 13.41 | 13.41 | 13.8 | 13.31 | 6.08M |
| March 18, 2026 | 13.4 | 13.69 | 13.69 | 13.71 | 13.4 | 6.33M |
| March 17, 2026 | 13.7 | 13.47 | 13.47 | 13.96 | 13.42 | 10.46M |
| March 16, 2026 | 12.95 | 13.77 | 13.77 | 13.88 | 12.9 | 24.22M |
| March 13, 2026 | 13.18 | 12.9 | 12.9 | 13.45 | 12.82 | 8.96M |
| March 12, 2026 | 12.98 | 13.32 | 13.32 | 13.78 | 12.98 | 17.67M |
| March 11, 2026 | 13.15 | 13 | 13 | 13.27 | 12.85 | 9.11M |
| March 10, 2026 | 12.81 | 13.06 | 13.13 | 13.1 | 12.58 | 7.24M |
| March 09, 2026 | 12.3 | 12.57 | 12.57 | 12.88 | 12.29 | 6.27M |
| March 06, 2026 | 12.82 | 12.5 | 12.5 | 12.84 | 12.26 | 8.31M |
| March 05, 2026 | 12.99 | 12.84 | 12.84 | 13.2 | 12.7 | 12.4M |
| March 04, 2026 | 12.12 | 12.45 | 12.78 | 12.57 | 11.96 | 4.37M |
| March 03, 2026 | 12.41 | 12.13 | 12.13 | 12.62 | 12.1 | 5.85M |
| March 02, 2026 | 12.73 | 12.49 | 12.49 | 12.88 | 12.46 | 5.7M |
| February 27, 2026 | 12.81 | 12.87 | 12.87 | 12.87 | 12.75 | 3M |
| February 26, 2026 | 13.08 | 12.79 | 12.79 | 13.08 | 12.72 | 6.73M |
| February 25, 2026 | 13.04 | 13.07 | 13.07 | 13.1 | 12.97 | 3.55M |
| February 24, 2026 | 13.11 | 12.96 | 12.96 | 13.17 | 12.93 | 4.57M |
| February 13, 2026 | 13.24 | 13.06 | 13.06 | 13.3 | 13.04 | 4.5M |
| February 12, 2026 | 13.3 | 13.15 | 13.15 | 13.35 | 13.11 | 4.88M |
| February 11, 2026 | 13.53 | 13.3 | 13.3 | 13.54 | 13.26 | 6.59M |
| February 10, 2026 | 13.52 | 13.55 | 13.55 | 13.72 | 13.35 | 8.64M |
| February 09, 2026 | 13.52 | 13.55 | 13.55 | 13.67 | 13.4 | 6.89M |
| February 06, 2026 | 13.7 | 13.51 | 13.51 | 13.84 | 13.41 | 10.13M |
| February 05, 2026 | 13.62 | 13.9 | 13.9 | 14.2 | 13.58 | 14.77M |
| February 04, 2026 | 13.75 | 13.7 | 13.7 | 13.97 | 13.65 | 8.65M |
| February 03, 2026 | 13.61 | 13.79 | 13.79 | 13.79 | 13.55 | 9.73M |
| February 02, 2026 | 13.43 | 13.69 | 13.69 | 13.96 | 13.34 | 15.71M |
| January 30, 2026 | 13.53 | 13.31 | 13.31 | 13.72 | 13.3 | 7.72M |
| January 29, 2026 | 13.17 | 13.67 | 13.67 | 13.71 | 13.08 | 10.25M |
| January 28, 2026 | 13.22 | 13.44 | 13.44 | 13.98 | 13.22 | 11.48M |
| January 27, 2026 | 13.4 | 13.23 | 13.23 | 13.44 | 13.02 | 4.44M |
| January 26, 2026 | 13.53 | 13.38 | 13.38 | 13.57 | 13.27 | 5.95M |
| January 23, 2026 | 13.56 | 13.54 | 13.54 | 13.65 | 13.51 | 5.57M |
| January 22, 2026 | 13.53 | 13.64 | 13.64 | 13.74 | 13.4 | 6.54M |
| January 21, 2026 | 13.16 | 13.55 | 13.55 | 13.58 | 13.04 | 10.57M |