Jiangsu Luokai Mechanical &Electrical Co., Ltd . (603829.SS) SHH

Currency In CNY

603829.SS Historical Return

If you invested ¥1000 in Jiangsu Luokai Mechanical &Electrical Co., Ltd . (603829.SS) since IPO date, it would be worth ¥1,551.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,285.47, while ¥1000 invested 1 year ago would be worth ¥790.9. This corresponds to total returns of 55.18%, 28.55%, -20.91%, respectively, with annualized returns of 5.09%, 5.15%, -20.91%.

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

603829.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.11	15.13	15.13	15.22	14.67	2.85M
August 20, 2026	14.76	15.03	15.03	15.15	14.66	3.2M
August 19, 2026	15.22	14.66	14.66	15.35	14.66	3.49M
August 18, 2026	15.63	15.37	15.37	15.63	15.07	2.45M
August 17, 2026	15.03	15.48	15.48	15.55	14.8	3.52M
August 14, 2026	15.32	15.03	15.03	15.32	14.86	3.12M
August 13, 2026	15.25	15.19	15.19	15.61	15.16	3.66M
August 12, 2026	14.96	15.34	15.34	15.84	14.88	4.94M
August 11, 2026	15.12	14.95	14.95	15.12	14.64	2.82M
August 10, 2026	14.91	15.06	15.06	15.09	14.73	3.95M
August 07, 2026	14.97	14.79	14.79	14.99	14.53	2.91M
August 06, 2026	15.1	14.94	14.94	15.11	14.63	3.16M
August 05, 2026	14.75	15.02	15.02	15.1	14.75	3.64M
August 04, 2026	14.78	14.78	14.78	14.95	14.61	3.64M
August 03, 2026	14	14.58	14.58	14.62	13.94	3.93M
July 31, 2026	13.95	13.92	13.92	14.15	13.83	2.95M
July 30, 2026	14.05	13.71	13.71	14.32	13.62	3.57M
July 29, 2026	13.7	14.15	14.15	14.18	13.66	3.58M
July 28, 2026	13.88	13.8	13.8	14.1	13.72	3.01M
July 27, 2026	13.25	13.8	13.8	13.86	13.25	3.9M
July 24, 2026	13.64	13.25	13.25	13.65	13.17	3.15M
July 23, 2026	12.88	13.64	13.64	13.69	12.88	5.73M
July 22, 2026	13.25	12.95	12.95	13.55	12.84	4.09M
July 21, 2026	13.38	13.44	13.44	13.58	12.61	6.69M
July 20, 2026	14.04	13.52	13.52	14.62	13.28	4.89M
July 17, 2026	14.74	14.05	14.05	14.94	13.91	4.56M
July 16, 2026	14.77	14.67	14.67	15.17	14.57	3.12M
July 15, 2026	14.98	14.9	14.9	15.33	14.8	4.13M
July 14, 2026	15.08	14.87	14.87	15.08	14.1	5.03M
July 13, 2026	15.29	14.43	14.43	15.46	14.39	4.04M
July 10, 2026	15.05	15.29	15.29	15.64	14.92	3.37M
July 09, 2026	14.93	15.05	15.05	15.13	14.41	3.48M
July 08, 2026	15.49	15.09	15.09	15.53	14.99	2.56M
July 07, 2026	16.11	15.6	15.6	16.5	15.6	2.99M
July 06, 2026	17.47	16.47	16.47	17.72	16.41	4.47M
July 03, 2026	16.63	17.52	17.52	17.52	16.45	5.19M
July 02, 2026	16.43	16.57	16.57	17.32	16.33	4.11M
July 01, 2026	16.5	16.5	16.5	16.82	16.11	3.6M
June 30, 2026	16.21	16.37	16.37	16.51	16	3.45M
June 29, 2026	16.53	16.21	16.21	16.74	15.96	4.28M
June 26, 2026	17.02	16.6	16.6	17.08	16.56	4.22M
June 25, 2026	18.04	17.05	17.05	18.04	17	4.6M
June 24, 2026	18.36	17.93	17.93	18.66	17.6	4.11M
June 23, 2026	18.77	18.6	18.6	18.97	18.18	4.11M
June 22, 2026	18.14	18.55	18.55	18.7	17.88	5.51M
June 18, 2026	19.3	18.32	18.32	19.31	18.23	6.14M
June 17, 2026	19.41	19.3	19.3	19.55	19	3.68M
June 16, 2026	19.58	19.47	19.47	19.78	19.04	3.22M
June 15, 2026	19.72	19.41	19.41	20.07	19.31	3.32M
June 12, 2026	19.18	19.5	19.5	20.22	19	5.14M
June 11, 2026	19.25	19.18	19.18	19.48	18.78	3.36M
June 10, 2026	20.35	19.41	19.41	20.4	18.96	3.98M
June 09, 2026	19.66	19.74	19.74	19.84	18.67	6.75M
June 08, 2026	19.98	19.43	19.43	21.09	18.97	4.66M
June 05, 2026	20.42	20.53	20.53	21.05	19.56	7.29M
June 04, 2026	22	20.41	20.41	22.46	20.14	9.67M
June 03, 2026	22.88	22.38	22.38	23.1	22.02	4.76M
June 02, 2026	23.79	22.88	22.88	24	22.22	4.19M
June 01, 2026	23.99	23.86	23.86	24.86	23.74	3.96M
May 29, 2026	23.82	23.75	23.75	24.76	23.45	4.46M