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 ¥1,438.49 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 ¥696.45, while ¥1000 invested 1 year ago would be worth ¥657.3. This corresponds to total returns of 43.85%, -30.36%, -34.27%, respectively, with annualized returns of 3.97%, -6.98%, -34.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 10.81 | 10.7 | 10.7 | 10.82 | 10.59 | 4M |
| May 26, 2026 | 10.95 | 10.81 | 10.81 | 10.97 | 10.72 | 2.61M |
| May 25, 2026 | 11.11 | 10.95 | 10.95 | 11.2 | 10.83 | 5.08M |
| May 22, 2026 | 11.12 | 11.11 | 11.11 | 11.15 | 10.98 | 3.46M |
| May 21, 2026 | 11.15 | 11.05 | 11.05 | 11.5 | 11.01 | 5.62M |
| May 20, 2026 | 11.24 | 11.15 | 11.15 | 11.28 | 11.07 | 4.12M |
| May 19, 2026 | 11.3 | 11.32 | 11.32 | 11.4 | 11.18 | 3.48M |
| May 18, 2026 | 11.43 | 11.35 | 11.35 | 11.45 | 11.23 | 4.39M |
| May 15, 2026 | 11.55 | 11.47 | 11.47 | 11.6 | 11.4 | 5.61M |
| May 14, 2026 | 11.77 | 11.58 | 11.58 | 11.83 | 11.58 | 5.97M |
| May 13, 2026 | 11.91 | 11.77 | 11.77 | 11.96 | 11.71 | 7.85M |
| May 12, 2026 | 12.23 | 11.93 | 11.93 | 12.23 | 11.91 | 10.17M |
| May 11, 2026 | 12.4 | 12.31 | 12.31 | 12.4 | 12.08 | 11.14M |
| May 08, 2026 | 11.99 | 12.3 | 12.3 | 12.42 | 11.98 | 14.02M |
| May 07, 2026 | 11.86 | 11.94 | 11.94 | 12.08 | 11.86 | 4.69M |
| May 06, 2026 | 11.93 | 11.87 | 11.87 | 12.05 | 11.83 | 6.31M |
| April 30, 2026 | 11.91 | 11.86 | 11.86 | 12.07 | 11.85 | 4.92M |
| April 29, 2026 | 11.81 | 11.98 | 11.98 | 12 | 11.74 | 5.78M |
| April 28, 2026 | 11.85 | 11.82 | 11.82 | 12.1 | 11.77 | 6.98M |
| April 27, 2026 | 12.18 | 11.91 | 11.91 | 12.18 | 11.69 | 11.04M |
| April 24, 2026 | 12.05 | 12.09 | 12.09 | 12.3 | 11.7 | 14.09M |
| April 23, 2026 | 11.78 | 11.91 | 11.91 | 11.98 | 11.67 | 7.39M |
| April 22, 2026 | 11.81 | 11.72 | 11.72 | 11.88 | 11.7 | 5.61M |
| April 21, 2026 | 12.03 | 11.88 | 11.88 | 12.12 | 11.77 | 7.1M |
| April 20, 2026 | 12.1 | 12.06 | 12.06 | 12.2 | 11.94 | 5.88M |
| April 17, 2026 | 12.17 | 12.03 | 12.03 | 12.23 | 11.91 | 6.85M |
| April 16, 2026 | 12.38 | 12.23 | 12.23 | 12.38 | 12.12 | 7.14M |
| April 15, 2026 | 12.08 | 12.28 | 12.28 | 12.31 | 11.9 | 10.25M |
| April 14, 2026 | 11.92 | 11.95 | 11.95 | 12.03 | 11.75 | 6.24M |
AD
