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 ¥618.04 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,807.27, while ¥1000 invested 1 year ago would be worth ¥1,286.84. This corresponds to total returns of -38.2%, 80.73%, 28.68%, respectively, with annualized returns of -4.99%, 12.57%, 28.68%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 9.67 | 9.02 | 9.02 | 10 | 8.82 | 18.76M |
| July 17, 2026 | 10.25 | 9.63 | 9.63 | 10.38 | 9.5 | 20.24M |
| July 16, 2026 | 10.56 | 10.47 | 10.47 | 10.9 | 10.31 | 15.23M |
| July 15, 2026 | 10.87 | 10.61 | 10.61 | 11.01 | 10.11 | 23.07M |
| July 14, 2026 | 10.71 | 11.2 | 11.2 | 11.2 | 10.6 | 17.01M |
| 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 |
AD
