Zhejiang Jiaao Enprotech Stock Co., Ltd (603822.SS) SHH

80.75

+1.55(+1.96%)

Updated at June 02 03:00PM

Currency In CNY

603822.SS Historical Return

If you invested ¥1000 in Zhejiang Jiaao Enprotech Stock Co., Ltd (603822.SS) 10 years ago, it would be worth ¥1,506.25 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,340.92, while ¥1000 invested 1 year ago would be worth ¥1,548.42. This corresponds to total returns of 50.62%, 234.09%, 54.84%, respectively, with annualized returns of 4.18%, 27.27%, 54.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603822.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	83.16	80.75	80.75	83.16	79.3	1.57M
June 01, 2026	78.92	79.2	79.2	79.2	78.5	339,000
May 29, 2026	74.32	75.43	75.43	76.35	73.76	1.03M
May 28, 2026	72	74.6	74.6	75.82	72	1.48M
May 27, 2026	72.81	72.21	72.21	75	70.8	942,800
May 26, 2026	73	72.45	72.45	73.23	70.81	1.2M
May 25, 2026	76.43	74.02	74.02	76.56	72.6	1.2M
May 22, 2026	76.5	75.77	75.77	77.77	75.05	830,200
May 21, 2026	79.73	77.28	77.28	79.98	77.28	1.91M
May 20, 2026	79.8	81.35	81.35	81.44	78.11	1.96M
May 19, 2026	72.01	77.56	77.56	77.56	71.69	2.61M
May 18, 2026	70.35	73.87	73.87	74.4	70.23	1.48M
May 15, 2026	71.97	70.86	70.86	71.97	70	874,720
May 14, 2026	73.01	72.01	72.01	73.01	71.45	748,495
May 13, 2026	71	72.98	72.98	73.32	70.7	765,600
May 12, 2026	73.55	71.3	71.3	73.56	70.66	1.66M
May 11, 2026	74.7	73.37	73.37	74.98	72.85	1.03M
May 08, 2026	73.39	74.98	74.98	75.6	72.98	1.17M
May 07, 2026	75	73.36	73.36	75.39	72.89	1.17M
May 06, 2026	76.64	76.25	76.25	77.66	73.13	3.06M
April 30, 2026	79.14	76.98	76.98	79.67	76.98	2.18M
April 29, 2026	79.58	81.03	81.03	81.76	77.32	1.93M
April 28, 2026	81.63	79.4	79.4	82.18	78.8	1.48M
April 27, 2026	84.86	82.27	82.27	84.99	81.5	1.34M
April 24, 2026	84.1	83.33	83.33	86.5	82.22	1.62M
April 23, 2026	88.55	85.69	85.69	89.5	84.99	2.07M
April 22, 2026	82.7	86.99	86.99	86.99	82.04	1.73M
April 21, 2026	86.14	82.85	82.85	86.25	82.81	1.47M
April 20, 2026	85.3	86.74	86.74	88.65	84.26	1.47M
April 17, 2026	85.79	84.43	84.43	85.8	83.91	899,300
April 16, 2026	86.05	85.35	85.35	86.46	85.07	621,100
April 15, 2026	87.68	85.98	85.98	87.77	84.5	938,338
April 14, 2026	88.88	87.7	87.7	90.6	86.97	948,895
April 13, 2026	91.47	89.9	89.9	92.95	89.66	882,500
April 10, 2026	92	91.31	91.31	92.61	89.63	1.11M
April 09, 2026	93.97	91.41	91.41	95.56	90.39	1.61M
April 08, 2026	92.4	92.4	92.4	92.4	92.4	157,400
April 07, 2026	84.97	88	88	88	84.67	357,000
April 03, 2026	87.61	83.81	83.81	88.58	83.6	1.27M
April 02, 2026	93	88	88	93	87.7	1.19M
April 01, 2026	88	90.44	90.44	90.44	85.58	1.37M
March 31, 2026	90.66	86.13	86.13	90.99	86.13	1.38M
March 30, 2026	93.81	90.66	90.66	93.99	89.12	1.52M
March 27, 2026	94.29	93.81	93.81	96.83	92	1.15M
March 26, 2026	93	94.3	94.3	95.46	91.1	1.18M
March 25, 2026	96.85	91.2	91.2	97.3	91.2	1.93M
March 24, 2026	96.75	96	96	97	93.26	842,335
March 23, 2026	97.1	95.68	95.68	99.01	94.58	1.44M
March 20, 2026	101.28	98.5	98.5	103.02	98.5	939,379
March 19, 2026	106.61	101.28	101.28	107.9	101.28	1.37M
March 18, 2026	108.5	106.61	106.61	109.78	104	797,900
March 17, 2026	111.8	107.75	107.75	111.8	107.3	769,300
March 16, 2026	116.99	111.58	111.58	119	111.24	1.42M
March 13, 2026	114.48	117.09	117.09	120.5	114.48	1.74M
March 12, 2026	115.35	115.25	115.25	117.44	113.67	1.12M
March 11, 2026	113.05	115.25	115.25	116.79	111.25	1.43M
March 10, 2026	111.62	115.39	113.98	117.29	111.5	644,500
March 09, 2026	122	115.4	115.4	123	114.55	2.32M
March 06, 2026	118.02	117.99	117.99	120.68	115.65	1.82M
March 05, 2026	112.11	118	118	118.65	112.11	2.03M