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

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 ¥833.8 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,361.16, while ¥1000 invested 1 year ago would be worth ¥591.28. This corresponds to total returns of -16.62%, 36.12%, -40.87%, respectively, with annualized returns of -1.8%, 6.36%, -40.87%.

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
November 10, 2026	62.32	61.88	61.88	63.28	61.66	418,800
November 09, 2026	63.18	61.46	61.46	63.68	61.41	386,000
November 06, 2026	62.5	62.67	62.67	63.57	62.01	376,900
November 05, 2026	63.95	63.68	63.68	64.5	63.01	728,680
November 04, 2026	61.8	63.95	63.95	64.84	61.2	1.02M
November 03, 2026	59.99	62.19	62.19	63.2	59.62	837,599
November 02, 2026	59.75	60.18	60.18	60.44	58.01	766,100
October 30, 2026	61.01	59.55	59.55	61.97	59.38	755,600
October 29, 2026	63.05	61.5	61.5	64.89	61.31	716,700
October 28, 2026	62.27	63.98	63.98	64.32	59	1.11M
October 27, 2026	66.29	62.26	62.26	67.08	62.25	1.45M
October 26, 2026	69.16	67.45	67.45	71.8	66.73	2.08M
October 23, 2026	72.51	67.8	67.8	73.99	66.05	2.56M
October 22, 2026	73.96	73.39	73.39	74.27	71.88	1.04M
October 21, 2026	71.21	73.91	73.91	74.02	70.52	1.22M
October 20, 2026	68.75	71.4	71.4	71.88	68.19	1.05M
October 19, 2026	69.2	69.25	69.25	70.99	68.73	1.06M
October 16, 2026	67.68	69.08	69.08	70.97	67.42	1.13M
October 15, 2026	69.6	67.09	67.09	69.66	66.66	865,100
October 14, 2026	69.43	70.24	70.24	70.66	68.81	1.12M
October 13, 2026	67.9	69.42	69.42	69.9	67.28	895,699
October 12, 2026	67	68.3	68.3	68.8	66.01	572,000
October 09, 2026	68	67.58	67.58	68.6	66.39	694,200
October 08, 2026	64.52	68	68	70.01	64.05	1.08M
September 30, 2026	62.68	64.5	64.5	64.85	62.3	405,700
September 29, 2026	62.51	62.7	62.7	63.46	62	275,500
September 28, 2026	62.02	62.93	62.93	63.5	62.02	396,510
September 24, 2026	62.65	62.42	62.42	63.83	62	290,036
September 23, 2026	64.01	62.65	62.65	64.84	62.62	447,900
September 22, 2026	65.68	64.25	64.25	66.2	63.33	696,500
September 21, 2026	67	66.2	66.2	67.49	65.66	302,000
September 18, 2026	65.53	66	66	67.09	65.21	657,700
September 17, 2026	62.17	65.95	65.95	65.99	61.7	828,000
September 16, 2026	61.55	62.38	62.38	62.47	61.5	250,200
September 15, 2026	62.58	62.17	62.17	63.16	61.87	301,318
September 11, 2026	63.5	62.31	62.31	63.77	61.58	517,500
September 10, 2026	63.3	63.58	63.58	63.89	62.03	548,200
September 09, 2026	65.58	63.24	63.24	65.58	63.06	612,400
September 08, 2026	63.87	65.54	65.54	66.08	63.76	661,400
September 07, 2026	66.45	64	64	67.58	63.84	902,080
September 04, 2026	65.98	66.48	66.48	68	65.61	863,600
September 03, 2026	66.2	66.5	66.5	67.82	66	1.15M
September 02, 2026	62.51	66.72	66.72	67.12	61.95	1.8M
September 01, 2026	61.46	62.72	62.72	62.9	61.46	823,700
August 31, 2026	61.8	62.03	62.03	63.5	60.08	1.21M
August 28, 2026	57.59	61.52	61.52	62.77	57.29	1.75M
August 27, 2026	57.18	57.59	57.59	57.79	56.76	504,100
August 26, 2026	57.43	57.18	57.18	58.44	57.03	502,900
August 25, 2026	57.5	57.5	57.5	57.99	56.52	362,500
August 24, 2026	56.89	57.56	57.56	59.5	56.89	563,500
August 21, 2026	56.5	57.55	57.55	57.76	55.81	544,800
August 20, 2026	54.45	57.76	57.76	59.32	53.65	1.16M
August 19, 2026	57.06	55.65	55.65	58.4	55.17	569,700
August 18, 2026	57	58.2	58.2	58.49	56.02	685,800
August 17, 2026	55.1	56.75	56.75	56.84	54.8	664,400
August 14, 2026	57.01	55.15	55.15	57.39	54.71	712,300
August 13, 2026	58.87	57.02	57.02	58.87	56.67	786,900
August 12, 2026	59.1	58.79	58.79	59.2	58.11	399,400
August 11, 2026	57.43	58.81	58.81	59.9	57.1	605,200
August 10, 2026	59.93	57.45	57.45	60	56.3	689,100