Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (603811.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603811.SS Historical Return
If you invested ¥1000 in Zhejiang Cheng Yi Pharmaceutical Co., Ltd. (603811.SS) since IPO date, it would be worth ¥1,468.25 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥918.11, while ¥1000 invested 1 year ago would be worth ¥505.12. This corresponds to total returns of 46.83%, -8.19%, -49.49%, respectively, with annualized returns of 4.15%, -1.69%, -49.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603811.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.57 | 7.4 | 7.4 | 7.6 | 7.34 | 7.1M |
| August 20, 2026 | 7.62 | 7.63 | 7.63 | 7.73 | 7.58 | 6.99M |
| August 19, 2026 | 7.62 | 7.51 | 7.51 | 7.86 | 7.51 | 10.3M |
| August 18, 2026 | 7.55 | 7.66 | 7.66 | 7.85 | 7.5 | 15.81M |
| August 17, 2026 | 7.41 | 7.5 | 7.5 | 7.56 | 7.29 | 6.09M |
| August 14, 2026 | 7.46 | 7.44 | 7.44 | 7.58 | 7.41 | 4.8M |
| August 13, 2026 | 7.43 | 7.51 | 7.51 | 7.58 | 7.41 | 8.75M |
| August 12, 2026 | 7.41 | 7.49 | 7.49 | 7.52 | 7.38 | 4.13M |
| August 11, 2026 | 7.45 | 7.4 | 7.4 | 7.51 | 7.39 | 4.21M |
| August 10, 2026 | 7.43 | 7.46 | 7.46 | 7.52 | 7.43 | 5.41M |
| August 07, 2026 | 7.19 | 7.43 | 7.43 | 7.43 | 7.16 | 7.63M |
| August 06, 2026 | 7.24 | 7.21 | 7.21 | 7.24 | 7.13 | 3.16M |
| August 05, 2026 | 7.24 | 7.22 | 7.22 | 7.26 | 7.16 | 3.51M |
| August 04, 2026 | 7.17 | 7.24 | 7.24 | 7.31 | 7.17 | 4.25M |
| August 03, 2026 | 7.16 | 7.14 | 7.14 | 7.2 | 7.07 | 4.68M |
| July 31, 2026 | 7.1 | 7.12 | 7.12 | 7.14 | 7.06 | 3.17M |
| July 30, 2026 | 7.09 | 7.05 | 7.05 | 7.18 | 7.01 | 3.33M |
| July 29, 2026 | 7.02 | 7.13 | 7.13 | 7.2 | 7.02 | 3.44M |
| July 28, 2026 | 7.05 | 7.03 | 7.03 | 7.12 | 6.99 | 2.35M |
| July 27, 2026 | 6.91 | 7.05 | 7.05 | 7.12 | 6.9 | 3.24M |
| July 23, 2026 | 7.08 | 7.12 | 7.12 | 7.14 | 6.97 | 4.73M |
| July 22, 2026 | 7.03 | 7.05 | 7.05 | 7.25 | 6.99 | 6.38M |
| July 21, 2026 | 7.21 | 7.09 | 7.09 | 7.25 | 6.83 | 11.72M |
| July 20, 2026 | 7.41 | 7.26 | 7.26 | 7.51 | 7.18 | 7.67M |
| July 17, 2026 | 7.84 | 7.43 | 7.43 | 7.87 | 7.39 | 12.68M |
| July 16, 2026 | 7.8 | 7.86 | 7.86 | 8 | 7.69 | 11.26M |
| July 15, 2026 | 7.39 | 7.81 | 7.81 | 7.84 | 7.35 | 13.69M |
| July 14, 2026 | 7.25 | 7.41 | 7.41 | 7.45 | 7.15 | 5.12M |
| July 13, 2026 | 7.41 | 7.25 | 7.25 | 7.41 | 7.17 | 5.18M |
| July 10, 2026 | 7.23 | 7.31 | 7.31 | 7.42 | 7.1 | 5M |
| July 09, 2026 | 7.3 | 7.23 | 7.23 | 7.43 | 7.14 | 4.39M |
| July 08, 2026 | 7.46 | 7.36 | 7.36 | 7.54 | 7.35 | 4.24M |
| July 07, 2026 | 7.64 | 7.49 | 7.49 | 7.75 | 7.47 | 6.39M |
| July 06, 2026 | 7.56 | 7.7 | 7.7 | 7.85 | 7.51 | 10.02M |
| July 03, 2026 | 7.67 | 7.6 | 7.6 | 7.74 | 7.46 | 7.49M |
| July 02, 2026 | 7.65 | 7.54 | 7.54 | 7.88 | 7.52 | 8.84M |
| July 01, 2026 | 7.39 | 7.72 | 7.72 | 7.77 | 7.27 | 10.78M |
| June 30, 2026 | 7.71 | 7.52 | 7.52 | 7.73 | 7.41 | 6.27M |
| June 29, 2026 | 7.55 | 7.75 | 7.75 | 7.8 | 7.3 | 7.31M |
| June 26, 2026 | 7.58 | 7.59 | 7.59 | 7.64 | 7.36 | 5.2M |
| June 25, 2026 | 11.08 | 10.93 | 10.93 | 11.08 | 10.75 | 3.32M |
| June 24, 2026 | 11.03 | 11.04 | 11.04 | 11.1 | 10.81 | 4.48M |
| June 23, 2026 | 10.86 | 10.99 | 10.99 | 11.17 | 10.82 | 4.62M |
| June 22, 2026 | 10.89 | 10.93 | 10.93 | 10.95 | 10.36 | 4.51M |
| June 18, 2026 | 10.64 | 10.65 | 10.65 | 10.69 | 10.45 | 3.03M |
| June 17, 2026 | 10.82 | 10.66 | 10.66 | 10.83 | 10.63 | 2.57M |
| June 16, 2026 | 10.97 | 10.83 | 10.83 | 11.1 | 10.75 | 3.75M |
| June 15, 2026 | 10.59 | 11.03 | 11.03 | 11.2 | 10.52 | 7.87M |
| June 12, 2026 | 10.3 | 10.54 | 10.54 | 10.54 | 10.23 | 3.54M |
| June 11, 2026 | 10.35 | 10.26 | 10.26 | 10.45 | 10.11 | 3.13M |
| June 10, 2026 | 10.37 | 10.45 | 10.45 | 10.47 | 10.28 | 2.81M |
| June 09, 2026 | 10.45 | 10.48 | 10.48 | 10.58 | 10.37 | 2.53M |
| June 08, 2026 | 10.66 | 10.45 | 10.45 | 10.75 | 10.36 | 3.38M |
| June 05, 2026 | 10.7 | 10.76 | 10.76 | 10.82 | 10.65 | 2.88M |
| June 04, 2026 | 10.81 | 10.66 | 10.66 | 10.83 | 10.62 | 2.94M |
| June 03, 2026 | 11.1 | 10.85 | 10.85 | 11.1 | 10.78 | 4.41M |
| June 02, 2026 | 11.24 | 11.1 | 11.1 | 11.26 | 11.08 | 3.52M |
| June 01, 2026 | 11.28 | 11.25 | 11.25 | 11.3 | 11 | 4.82M |
| May 29, 2026 | 11.13 | 11.29 | 11.29 | 11.46 | 11.13 | 9.42M |
| May 28, 2026 | 10.61 | 11.27 | 11.27 | 11.45 | 10.61 | 12M |
AD
