RAISECOM TECHNOLOGY CO.,Ltd. (603803.SS) SHH

Currency In CNY

603803.SS Historical Return

If you invested ¥1000 in RAISECOM TECHNOLOGY CO.,Ltd. (603803.SS) since IPO date, it would be worth ¥587.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,183.9, while ¥1000 invested 1 year ago would be worth ¥1,262.18. This corresponds to total returns of -41.22%, 18.39%, 26.22%, respectively, with annualized returns of -5.59%, 3.43%, 26.22%.

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

603803.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	11.4	10.88	10.88	11.68	10.76	21.88M
July 10, 2026	11.1	11.45	11.45	11.79	11.1	24.69M
July 09, 2026	11.22	11.13	11.13	11.29	10.56	19.19M
July 08, 2026	11.1	11.2	11.2	11.6	10.9	19.08M
July 07, 2026	11.02	11.02	11.02	11.45	10.8	13.61M
July 06, 2026	11.09	11.33	11.33	11.63	10.72	19.91M
July 03, 2026	11.27	11.17	11.17	11.8	11	15.46M
July 02, 2026	11.34	11.08	11.08	11.59	11.05	12.73M
July 01, 2026	11.74	11.57	11.57	12.04	11.55	15.09M
June 30, 2026	11.02	11.74	11.74	11.86	11.02	16.18M
June 29, 2026	11.44	11.12	11.12	11.44	10.55	19.78M
June 26, 2026	12.03	11.46	11.46	12.03	11.31	20.61M
June 25, 2026	12.66	12.2	12.2	12.76	12.12	18.83M
June 24, 2026	12.46	12.66	12.66	12.78	12.3	16.58M
June 23, 2026	12.85	12.64	12.64	13.03	12.52	17.74M
June 22, 2026	13.1	12.87	12.87	13.19	12.48	26.25M
June 18, 2026	12.97	13.03	13.03	13.23	12.69	24.82M
June 17, 2026	13.3	12.89	12.89	13.3	12.69	38.12M
June 16, 2026	12.12	13.33	13.33	13.33	12.06	32.83M
June 15, 2026	11.6	12.12	12.12	12.19	11.52	17.56M
June 12, 2026	11.84	11.5	11.5	11.88	11.37	14.69M
June 11, 2026	11.77	11.6	11.6	11.89	11.48	15.72M
June 10, 2026	12.2	11.9	11.9	12.26	11.72	18.94M
June 09, 2026	12.45	12.4	12.4	12.5	12.15	16.37M
June 08, 2026	12.3	12.29	12.29	12.83	12.07	23.23M
June 05, 2026	12.8	13.1	13.1	14	12.79	29.22M
June 04, 2026	12.85	12.96	12.96	13.35	12.78	25.81M
June 03, 2026	13.55	13.33	13.33	13.86	13.22	32.7M
June 02, 2026	13.26	13.35	13.35	13.88	13.12	25.27M
June 01, 2026	13.44	13.29	13.29	13.6	13.19	15.72M
May 29, 2026	14.24	13.5	13.5	14.41	13.35	25.02M
May 28, 2026	13.32	14.05	14.05	14.22	12.99	30.4M
May 27, 2026	14.28	13.36	13.36	14.28	13.22	24.89M
May 26, 2026	14.62	14.24	14.24	14.63	13.93	23.4M
May 25, 2026	15.07	14.86	14.86	15.11	14.51	23.74M
May 22, 2026	14.98	15.07	15.07	15.55	14.87	26.41M
May 21, 2026	15.89	14.71	14.71	16.2	14.62	31M
May 20, 2026	15.71	15.88	15.88	16.35	15.11	34.43M
May 19, 2026	15.94	15.87	15.87	16.19	15.4	30.1M
May 18, 2026	15.98	16	16	16.38	15.88	27.92M
May 15, 2026	16.7	16.31	16.31	17.44	16.16	43.6M
May 14, 2026	17.5	16.76	16.76	17.71	16.75	50.94M
May 13, 2026	16.36	17.22	17.22	17.66	16.36	67.02M
May 12, 2026	16.39	16.97	16.97	17.49	16.35	64.49M
May 11, 2026	16.83	16.61	16.61	17.25	16.2	55.89M
May 08, 2026	16.2	16.57	16.57	16.7	15.94	81.43M
May 07, 2026	14.89	16.27	16.27	16.27	14.68	53.31M
May 06, 2026	14.3	14.79	14.79	15	14.01	49.96M
April 30, 2026	15.2	14.3	14.3	15.38	14.13	56.64M
April 29, 2026	14.2	14.87	14.87	14.87	14.2	21.07M
April 28, 2026	13.93	13.52	13.52	13.93	13.31	40.7M
April 27, 2026	14.12	13.88	13.88	14.2	13.2	52.25M
April 24, 2026	14.66	14.38	14.38	15.5	14.38	44.15M
April 23, 2026	15.9	14.87	14.87	15.97	14.35	59.8M
April 22, 2026	15.36	15.84	15.84	15.84	15.03	70.18M
April 21, 2026	15.36	15.41	15.41	15.79	14.96	50.62M
April 20, 2026	15.3	15.7	15.7	16.1	15.25	70.04M
April 17, 2026	15.5	15.75	15.75	16.04	15.23	96.51M
April 16, 2026	15	15.2	15.2	15.35	14.6	84.23M
April 15, 2026	15.21	15.52	15.52	16.15	15.21	111.11M