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 ¥986.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,360.51, while ¥1000 invested 1 year ago would be worth ¥930.84. This corresponds to total returns of -1.31%, 36.05%, -6.92%, respectively, with annualized returns of -0.13%, 6.35%, -6.92%.

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
July 31, 2026	56.05	54.91	54.91	56.7	54.41	796,300
July 30, 2026	55.2	56.04	56.04	56.98	53.52	670,548
July 29, 2026	55.99	56	56	57.45	55.07	407,300
July 28, 2026	57.8	56	56	57.99	55.07	443,201
July 27, 2026	59.3	58	58	59.3	57	686,100
July 23, 2026	60.59	61.35	61.35	62	58.3	967,764
July 22, 2026	54	59.92	59.92	59.94	54	1.62M
July 21, 2026	54	54.49	54.49	54.83	51.06	1.45M
July 20, 2026	59.81	54.15	54.15	60	53.85	1.18M
July 17, 2026	61.74	59.81	59.81	62.28	59.7	1.11M
July 16, 2026	62.5	62.3	62.3	63.9	61.74	570,200
July 15, 2026	62.99	62.8	62.8	63.51	61.59	462,300
July 14, 2026	61.98	63.38	63.38	64.1	61.41	623,201
July 13, 2026	61.88	61.31	61.31	62.83	61.31	772,701
July 10, 2026	63.88	61.99	61.99	64.51	61.66	887,600
July 09, 2026	61	62.74	62.74	63.2	60.97	1.05M
July 08, 2026	68.5	62.4	62.4	68.5	60.61	2.01M
July 07, 2026	72.01	67.34	67.34	73.16	66.3	1.44M
July 06, 2026	76.41	73.15	73.15	80.58	72.36	2.43M
July 03, 2026	73.4	75.18	75.18	75.18	73.4	191,900
July 02, 2026	68.19	71.6	71.6	71.6	68	257,600
July 01, 2026	66	68.19	68.19	68.23	65.56	530,600
June 30, 2026	68.97	65.85	65.85	69.29	65.5	548,300
June 29, 2026	66.5	68.85	68.85	69.86	63.32	1.03M
June 26, 2026	70.16	66.65	66.65	70.16	66.65	1.06M
June 25, 2026	72.45	70.16	70.16	72.49	70.06	662,000
June 24, 2026	72.01	72	72	74.3	71.8	580,940
June 23, 2026	73.53	72.5	72.5	76	72.05	918,500
June 22, 2026	73	73.53	73.53	74.38	71	846,700
June 18, 2026	75.27	72.4	72.4	75.79	72.35	901,000
June 17, 2026	76.09	74.8	74.8	76.64	74.66	591,299
June 16, 2026	77.39	76.09	76.09	77.83	75.25	728,159
June 15, 2026	77.8	77.02	77.02	78.07	74.86	1.11M
June 12, 2026	81.81	77.81	77.81	81.85	77.57	1.61M
June 11, 2026	82.88	80.88	80.88	84.42	80.27	969,100
June 10, 2026	79.25	83.21	83.21	83.21	78.89	1.03M
June 09, 2026	79.9	79.37	79.37	80.99	79	573,500
June 08, 2026	77.7	79.77	79.77	80.54	76.1	867,307
June 05, 2026	81.99	78.5	78.5	82.2	77.85	858,500
June 04, 2026	81.91	81.83	81.83	83.8	81.27	741,500
June 03, 2026	80.75	82.02	82.02	83.9	78.84	1.18M
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