Anzheng Fashion Group Co., Ltd. (603839.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603839.SS Historical Return
If you invested ¥1000 in Anzheng Fashion Group Co., Ltd. (603839.SS) since IPO date, it would be worth ¥546.04 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥991.28, while ¥1000 invested 1 year ago would be worth ¥796.73. This corresponds to total returns of -45.4%, -0.87%, -20.33%, respectively, with annualized returns of -6.09%, -0.18%, -20.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603839.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.93 | 6.82 | 6.82 | 6.98 | 6.74 | 3.18M |
| September 29, 2026 | 6.8 | 6.88 | 6.88 | 6.93 | 6.75 | 4.36M |
| September 28, 2026 | 6.95 | 6.83 | 6.83 | 6.97 | 6.76 | 3.12M |
| September 24, 2026 | 6.85 | 6.9 | 6.9 | 7.07 | 6.85 | 3.65M |
| September 23, 2026 | 7.03 | 6.9 | 6.9 | 7.03 | 6.87 | 4.41M |
| September 22, 2026 | 6.92 | 7.03 | 7.03 | 7.1 | 6.81 | 5.67M |
| September 21, 2026 | 6.64 | 6.94 | 6.94 | 6.96 | 6.6 | 5.13M |
| September 18, 2026 | 6.63 | 6.6 | 6.6 | 6.74 | 6.6 | 3.13M |
| September 17, 2026 | 6.49 | 6.62 | 6.62 | 6.66 | 6.41 | 3.46M |
| September 16, 2026 | 6.43 | 6.49 | 6.49 | 6.53 | 6.31 | 3.33M |
| September 15, 2026 | 6.62 | 6.43 | 6.43 | 6.65 | 6.39 | 3.79M |
| September 11, 2026 | 6.86 | 6.72 | 6.72 | 6.9 | 6.64 | 4.77M |
| September 10, 2026 | 7.03 | 6.93 | 6.93 | 7.03 | 6.85 | 3.52M |
| September 09, 2026 | 7.12 | 7.01 | 7.01 | 7.2 | 6.97 | 4.2M |
| September 08, 2026 | 6.92 | 7.14 | 7.14 | 7.2 | 6.85 | 5.76M |
| September 07, 2026 | 6.95 | 6.92 | 6.92 | 7.04 | 6.83 | 5.48M |
| September 04, 2026 | 6.89 | 6.95 | 6.95 | 7.1 | 6.86 | 7.98M |
| September 03, 2026 | 7.22 | 6.94 | 6.94 | 7.61 | 6.93 | 10.65M |
| September 02, 2026 | 6.91 | 7.22 | 7.22 | 7.28 | 6.9 | 12.55M |
| September 01, 2026 | 6.91 | 6.88 | 6.88 | 6.96 | 6.83 | 11.49M |
| August 31, 2026 | 6.71 | 6.87 | 6.87 | 6.94 | 6.64 | 20.3M |
| August 28, 2026 | 6.24 | 6.86 | 6.86 | 7.08 | 6.23 | 31.53M |
| August 27, 2026 | 6.77 | 6.49 | 6.49 | 7.09 | 6.49 | 19.75M |
| August 26, 2026 | 7.22 | 7.21 | 7.21 | 7.36 | 7.19 | 3.81M |
| August 25, 2026 | 7.18 | 7.28 | 7.28 | 7.3 | 7.02 | 3.93M |
| August 24, 2026 | 7.1 | 7.08 | 7.08 | 7.23 | 6.96 | 3.68M |
| August 21, 2026 | 7.11 | 7.08 | 7.08 | 7.18 | 6.96 | 3.25M |
| August 20, 2026 | 6.9 | 7.18 | 7.18 | 7.21 | 6.9 | 3.07M |
| August 19, 2026 | 7.16 | 6.95 | 6.95 | 7.17 | 6.91 | 3.85M |
| August 18, 2026 | 7.08 | 7.18 | 7.18 | 7.24 | 6.97 | 3.69M |
| August 17, 2026 | 6.99 | 7.04 | 7.04 | 7.08 | 6.85 | 3.18M |
| August 14, 2026 | 7.02 | 7 | 7 | 7.11 | 6.96 | 3.04M |
| August 13, 2026 | 7.16 | 7.02 | 7.02 | 7.25 | 6.99 | 3.61M |
| August 12, 2026 | 7.02 | 7.22 | 7.22 | 7.25 | 7.02 | 2.87M |
| August 11, 2026 | 7 | 7.05 | 7.05 | 7.12 | 6.96 | 3.73M |
| August 10, 2026 | 6.81 | 7.07 | 7.07 | 7.08 | 6.72 | 4.39M |
| August 07, 2026 | 6.75 | 6.72 | 6.72 | 6.81 | 6.56 | 4.6M |
| August 06, 2026 | 6.78 | 6.76 | 6.76 | 6.84 | 6.64 | 2.8M |
| August 05, 2026 | 6.74 | 6.79 | 6.79 | 6.88 | 6.65 | 3.99M |
| August 04, 2026 | 6.72 | 6.73 | 6.73 | 6.88 | 6.61 | 5.16M |
| August 03, 2026 | 6.61 | 6.69 | 6.69 | 6.73 | 6.51 | 3.98M |
| July 31, 2026 | 6.26 | 6.62 | 6.62 | 6.64 | 6.25 | 5.22M |
| July 30, 2026 | 6.38 | 6.35 | 6.35 | 6.61 | 6.31 | 5.54M |
| July 29, 2026 | 6.28 | 6.4 | 6.4 | 6.47 | 6.19 | 5.05M |
| July 28, 2026 | 6.06 | 6.28 | 6.28 | 6.34 | 6.06 | 3.86M |
| July 27, 2026 | 5.9 | 6.13 | 6.13 | 6.16 | 5.81 | 5.01M |
| July 24, 2026 | 6 | 5.85 | 5.85 | 6.08 | 5.8 | 4.21M |
| July 23, 2026 | 5.81 | 6.05 | 6.05 | 6.05 | 5.77 | 5.33M |
| July 22, 2026 | 5.92 | 5.81 | 5.81 | 6.08 | 5.75 | 7.07M |
| July 21, 2026 | 6.08 | 5.96 | 5.96 | 6.12 | 5.78 | 11.05M |
| July 20, 2026 | 6.3 | 6.13 | 6.13 | 6.45 | 6.02 | 11.87M |
| July 17, 2026 | 6.32 | 6.32 | 6.32 | 6.67 | 6.21 | 11.37M |
| July 16, 2026 | 6.55 | 6.36 | 6.36 | 6.7 | 6.2 | 16.66M |
| July 15, 2026 | 6.18 | 6.47 | 6.47 | 6.47 | 6.02 | 7.75M |
| July 14, 2026 | 5.65 | 5.88 | 5.88 | 5.91 | 5.64 | 4.25M |
| July 13, 2026 | 5.82 | 5.73 | 5.73 | 5.88 | 5.7 | 4.25M |
| July 10, 2026 | 5.66 | 5.81 | 5.81 | 5.97 | 5.57 | 4.14M |
| July 09, 2026 | 5.77 | 5.72 | 5.72 | 5.86 | 5.64 | 3.29M |
| July 08, 2026 | 5.86 | 5.8 | 5.8 | 5.86 | 5.69 | 2.76M |
| July 07, 2026 | 5.98 | 5.83 | 5.83 | 6.03 | 5.79 | 3.51M |
AD
