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 ¥1,313.49 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥686.01, while ¥1000 invested 1 year ago would be worth ¥560.54. This corresponds to total returns of 31.35%, -31.4%, -43.95%, respectively, with annualized returns of 2.86%, -7.26%, -43.95%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.64 | 6.62 | 6.62 | 6.66 | 6.59 | 3.19M |
| November 10, 2026 | 6.68 | 6.66 | 6.66 | 6.77 | 6.63 | 2.59M |
| November 09, 2026 | 6.79 | 6.65 | 6.65 | 6.8 | 6.63 | 4.47M |
| November 06, 2026 | 6.7 | 6.73 | 6.73 | 6.79 | 6.63 | 3.97M |
| November 05, 2026 | 6.81 | 6.78 | 6.78 | 6.86 | 6.73 | 6.1M |
| November 04, 2026 | 6.76 | 6.81 | 6.81 | 6.85 | 6.74 | 4.89M |
| November 03, 2026 | 6.81 | 6.76 | 6.76 | 6.86 | 6.68 | 5.17M |
| November 02, 2026 | 6.63 | 6.8 | 6.8 | 6.83 | 6.54 | 8.57M |
| October 30, 2026 | 6.65 | 6.69 | 6.69 | 6.85 | 6.53 | 9.21M |
| October 29, 2026 | 6.52 | 6.6 | 6.6 | 6.62 | 6.46 | 6.59M |
| October 28, 2026 | 6.45 | 6.49 | 6.49 | 6.53 | 6.4 | 3.92M |
| October 27, 2026 | 6.68 | 6.41 | 6.41 | 6.76 | 6.41 | 6.32M |
| October 26, 2026 | 6.68 | 6.65 | 6.65 | 6.7 | 6.59 | 3.85M |
| October 23, 2026 | 6.56 | 6.63 | 6.63 | 6.65 | 6.4 | 4.72M |
| October 22, 2026 | 6.64 | 6.56 | 6.56 | 6.67 | 6.51 | 4.41M |
| October 21, 2026 | 6.68 | 6.65 | 6.65 | 6.78 | 6.65 | 3.34M |
| October 20, 2026 | 6.61 | 6.68 | 6.68 | 6.7 | 6.58 | 4.95M |
| October 19, 2026 | 6.6 | 6.66 | 6.66 | 6.71 | 6.54 | 6.55M |
| October 16, 2026 | 6.75 | 6.7 | 6.7 | 6.89 | 6.62 | 5.13M |
| October 15, 2026 | 6.75 | 6.72 | 6.72 | 6.83 | 6.7 | 3.59M |
| October 14, 2026 | 6.88 | 6.81 | 6.81 | 6.92 | 6.79 | 3.12M |
| October 13, 2026 | 6.91 | 6.86 | 6.86 | 6.92 | 6.75 | 3.93M |
| October 12, 2026 | 7.05 | 6.94 | 6.94 | 7.09 | 6.91 | 3.36M |
| October 09, 2026 | 6.92 | 7.07 | 7.07 | 7.08 | 6.86 | 5.68M |
| October 08, 2026 | 7.01 | 6.92 | 6.92 | 7.05 | 6.89 | 3.69M |
| September 30, 2026 | 6.96 | 6.99 | 6.99 | 7.05 | 6.93 | 3.35M |
| September 29, 2026 | 6.86 | 6.95 | 6.95 | 7.04 | 6.83 | 3.91M |
| September 28, 2026 | 6.9 | 6.89 | 6.89 | 6.97 | 6.86 | 4.05M |
| September 24, 2026 | 6.93 | 6.87 | 6.87 | 7.01 | 6.86 | 3.24M |
| September 23, 2026 | 7.01 | 6.96 | 6.96 | 7.04 | 6.95 | 2.81M |
| September 22, 2026 | 7.01 | 7.01 | 7.01 | 7.09 | 6.95 | 5.03M |
| September 21, 2026 | 6.81 | 7.02 | 7.02 | 7.04 | 6.8 | 7.51M |
| September 18, 2026 | 6.77 | 6.77 | 6.77 | 6.9 | 6.76 | 3.64M |
| September 17, 2026 | 6.7 | 6.77 | 6.77 | 6.8 | 6.65 | 4.2M |
| September 16, 2026 | 6.64 | 6.69 | 6.69 | 6.73 | 6.61 | 3.48M |
| September 15, 2026 | 6.91 | 6.68 | 6.68 | 6.91 | 6.64 | 7.12M |
| September 11, 2026 | 7.04 | 6.91 | 6.91 | 7.04 | 6.83 | 5.72M |
| September 10, 2026 | 7.19 | 7.08 | 7.08 | 7.19 | 7.02 | 4.74M |
| September 09, 2026 | 7.25 | 7.19 | 7.19 | 7.29 | 7.18 | 4.1M |
| September 08, 2026 | 7.17 | 7.32 | 7.32 | 7.32 | 7.13 | 6.4M |
| September 07, 2026 | 7.21 | 7.17 | 7.17 | 7.25 | 7.16 | 3.94M |
| September 04, 2026 | 7.26 | 7.21 | 7.21 | 7.3 | 7.18 | 3.66M |
| September 03, 2026 | 7.25 | 7.23 | 7.23 | 7.3 | 7.18 | 3.33M |
| September 02, 2026 | 7.33 | 7.25 | 7.25 | 7.34 | 7.2 | 4.85M |
| September 01, 2026 | 7.18 | 7.33 | 7.33 | 7.35 | 7.16 | 6.51M |
| August 31, 2026 | 7.28 | 7.19 | 7.19 | 7.28 | 7.17 | 6.1M |
| August 28, 2026 | 7.33 | 7.32 | 7.32 | 7.38 | 7.23 | 5.46M |
| August 27, 2026 | 7.37 | 7.36 | 7.36 | 7.49 | 7.3 | 5.87M |
| August 26, 2026 | 7.37 | 7.45 | 7.45 | 7.63 | 7.37 | 5.15M |
| August 25, 2026 | 7.21 | 7.43 | 7.43 | 7.46 | 7.16 | 5.46M |
| August 24, 2026 | 7.39 | 7.24 | 7.24 | 7.44 | 7.2 | 4.82M |
| 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 |
AD
