RAISECOM TECHNOLOGY CO.,Ltd. (603803.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603803.SS Historical Return
If you invested ¥1000 in RAISECOM TECHNOLOGY CO.,Ltd. (603803.SS) since IPO date, it would be worth ¥518.64 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,600, while ¥1000 invested 1 year ago would be worth ¥1,058.43. This corresponds to total returns of -48.14%, 60%, 5.84%, respectively, with annualized returns of -6.67%, 9.86%, 5.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603803.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 9.49 | 9.14 | 9.14 | 9.79 | 9.08 | 13.69M |
| October 21, 2026 | 9.62 | 9.48 | 9.48 | 9.73 | 9.42 | 8.06M |
| October 20, 2026 | 9.34 | 9.53 | 9.53 | 9.67 | 9.23 | 9.98M |
| October 19, 2026 | 9.28 | 9.35 | 9.35 | 9.41 | 8.87 | 11.66M |
| October 16, 2026 | 9.81 | 9.38 | 9.38 | 9.9 | 9.3 | 11.18M |
| October 15, 2026 | 9.7 | 9.52 | 9.52 | 9.89 | 9.4 | 12.36M |
| October 14, 2026 | 10.35 | 10.07 | 10.07 | 10.43 | 10.02 | 10.38M |
| October 13, 2026 | 9.85 | 10.48 | 10.48 | 10.57 | 9.5 | 19.58M |
| October 12, 2026 | 10.44 | 10.08 | 10.08 | 10.51 | 10.07 | 14.46M |
| October 09, 2026 | 10.7 | 10.58 | 10.58 | 10.89 | 9.99 | 23.13M |
| October 08, 2026 | 11.06 | 10.9 | 10.9 | 11.59 | 10.8 | 21.04M |
| September 30, 2026 | 11.72 | 11.06 | 11.06 | 11.73 | 11.06 | 23.76M |
| September 29, 2026 | 10.61 | 11.39 | 11.39 | 11.61 | 10.5 | 39.32M |
| September 28, 2026 | 12.02 | 11.11 | 11.11 | 12.14 | 11.11 | 37.68M |
| September 24, 2026 | 13.17 | 12.34 | 12.34 | 13.33 | 12.3 | 75.53M |
| September 23, 2026 | 11.67 | 12.87 | 12.87 | 12.87 | 11.34 | 21.26M |
| September 22, 2026 | 11.93 | 11.7 | 11.7 | 11.98 | 11.58 | 16.11M |
| September 21, 2026 | 11.66 | 11.85 | 11.85 | 11.9 | 11.61 | 15.86M |
| September 18, 2026 | 11.57 | 11.75 | 11.75 | 11.92 | 11.53 | 19.13M |
| September 17, 2026 | 11.6 | 11.5 | 11.5 | 11.94 | 11.43 | 16.6M |
| September 16, 2026 | 11.25 | 11.63 | 11.63 | 11.76 | 11.1 | 22.9M |
| September 15, 2026 | 11.31 | 11.28 | 11.28 | 11.49 | 11.2 | 17.26M |
| September 11, 2026 | 10.99 | 11.44 | 11.44 | 11.91 | 10.96 | 29.35M |
| September 10, 2026 | 11.08 | 11.13 | 11.13 | 11.3 | 10.98 | 11.51M |
| September 09, 2026 | 11.5 | 11.21 | 11.21 | 11.67 | 11.13 | 16.58M |
| September 08, 2026 | 11.21 | 11.39 | 11.39 | 11.71 | 11.2 | 18.84M |
| September 07, 2026 | 10.9 | 11.2 | 11.2 | 11.4 | 10.9 | 17.38M |
| September 04, 2026 | 11.26 | 10.8 | 10.8 | 11.4 | 10.68 | 15.95M |
| September 03, 2026 | 11.21 | 11.16 | 11.16 | 11.58 | 11.08 | 15.78M |
| September 02, 2026 | 10.88 | 11.15 | 11.15 | 11.25 | 10.88 | 17.35M |
| September 01, 2026 | 11.44 | 11.36 | 11.36 | 11.54 | 11.3 | 16.57M |
| August 31, 2026 | 10.88 | 11.5 | 11.5 | 11.58 | 10.8 | 24.52M |
| August 28, 2026 | 11.09 | 11.26 | 11.26 | 11.45 | 11.06 | 27.42M |
| August 27, 2026 | 11.1 | 11.2 | 11.2 | 11.27 | 10.9 | 24.52M |
| August 26, 2026 | 11.27 | 11.1 | 11.1 | 11.33 | 10.82 | 23.85M |
| August 25, 2026 | 10.87 | 11.25 | 11.25 | 11.3 | 10.87 | 39.28M |
| August 24, 2026 | 11.9 | 11.13 | 11.13 | 12.01 | 10.98 | 59.96M |
| August 21, 2026 | 10.18 | 11.32 | 11.32 | 11.32 | 10.08 | 23.72M |
| August 20, 2026 | 10.21 | 10.29 | 10.29 | 10.4 | 10 | 16.38M |
| August 19, 2026 | 10.62 | 10.08 | 10.08 | 10.7 | 10 | 20.18M |
| August 18, 2026 | 11.03 | 10.88 | 10.88 | 11.25 | 10.71 | 25.89M |
| August 17, 2026 | 11.09 | 11.12 | 11.12 | 11.31 | 10.85 | 37.76M |
| August 14, 2026 | 10.75 | 11.14 | 11.14 | 11.83 | 10.75 | 46.92M |
| August 13, 2026 | 10.76 | 10.75 | 10.75 | 11.1 | 10.7 | 22.1M |
| August 12, 2026 | 10.45 | 10.71 | 10.71 | 10.74 | 10.41 | 13.38M |
| August 11, 2026 | 10.37 | 10.45 | 10.45 | 10.54 | 10.1 | 13.35M |
| August 10, 2026 | 10.62 | 10.38 | 10.38 | 10.62 | 10.18 | 14.45M |
| August 07, 2026 | 10.47 | 10.47 | 10.47 | 10.7 | 10.25 | 21.23M |
| August 06, 2026 | 10.28 | 10.57 | 10.57 | 10.68 | 10.02 | 26.93M |
| August 05, 2026 | 9.72 | 10.21 | 10.21 | 10.29 | 9.68 | 21.98M |
| August 04, 2026 | 9.6 | 9.87 | 9.87 | 9.93 | 9.6 | 19.21M |
| August 03, 2026 | 9.34 | 9.48 | 9.48 | 9.63 | 9.15 | 23.27M |
| July 31, 2026 | 9.16 | 9.19 | 9.19 | 9.38 | 9.14 | 34.72M |
| July 30, 2026 | 9.72 | 8.78 | 8.78 | 9.74 | 8.78 | 39.27M |
| July 29, 2026 | 9.98 | 9.76 | 9.76 | 10.34 | 9.49 | 51.16M |
| July 28, 2026 | 9.7 | 10.54 | 10.54 | 10.87 | 9.62 | 55.72M |
| July 27, 2026 | 9.6 | 9.88 | 9.88 | 9.95 | 9.45 | 22.37M |
| July 23, 2026 | 10.07 | 10.01 | 10.01 | 10.42 | 9.71 | 47.28M |
| July 22, 2026 | 8.96 | 10.07 | 10.07 | 10.07 | 8.91 | 22.92M |
| July 21, 2026 | 9.02 | 9.15 | 9.15 | 9.19 | 8.12 | 22.38M |
AD
