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

13.27

-0.07999954(-0.60%)

Updated at June 03 02:33PM

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 ¥716.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,781.21, while ¥1000 invested 1 year ago would be worth ¥1,343.12. This corresponds to total returns of -28.31%, 78.12%, 34.31%, respectively, with annualized returns of -3.58%, 12.23%, 34.31%.

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
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
April 14, 2026	16.79	15	15	16.79	14.83	119.88M
April 13, 2026	14.3	15.26	15.26	15.26	14.3	45.83M
April 10, 2026	14.27	13.87	13.87	14.77	13.86	79.33M
April 09, 2026	13.8	14.34	14.34	14.5	13.46	91.57M
April 08, 2026	13.5	14	14	14.1	13.4	69.99M
April 07, 2026	12.89	13.13	13.13	13.72	12.89	57.74M
April 03, 2026	13.57	13.21	13.21	14.18	13	78.01M
April 02, 2026	13.78	13.26	13.26	14.55	13.24	91.23M
April 01, 2026	13.06	13.68	13.68	13.68	13.06	85.15M
March 31, 2026	13.3	12.44	12.44	13.48	12.41	73.91M
March 30, 2026	13.47	13.53	13.53	13.84	13.03	57.91M
March 27, 2026	13.48	13.73	13.73	14.25	13.13	76.55M
March 26, 2026	14.63	14.48	14.48	15.03	14	84.77M
March 25, 2026	15.61	15.4	15.4	16	14.63	137.79M
March 24, 2026	14.47	15.61	15.61	16	14.18	140.58M
March 23, 2026	12.72	14.61	14.61	14.61	12.7	127.44M
March 20, 2026	15.29	13.28	13.28	15.29	13.2	122.91M
March 19, 2026	13.05	13.9	13.9	14.44	13.05	136.26M
March 18, 2026	12.12	13.13	13.13	13.13	12.12	79.61M
March 17, 2026	13	11.94	11.94	13.17	11.82	77.7M
March 16, 2026	12.76	12.97	12.97	13.14	12.51	96.67M
March 13, 2026	12.03	13.75	13.75	13.75	12.03	78.29M
March 12, 2026	11.71	12.5	12.5	13.31	11.62	127.52M
March 11, 2026	12.1	12.1	12.1	12.1	12.02	45.4M
March 10, 2026	11	11	11	11	11	10.06M
March 09, 2026	10.06	10	10	10.06	9.75	9.88M
March 06, 2026	10.2	10.21	10.21	10.23	10.05	7.18M
March 05, 2026	10.01	10.2	10.2	10.29	10	12.1M