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 ¥474.78 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥853.24, while ¥1000 invested 1 year ago would be worth ¥648.09. This corresponds to total returns of -52.52%, -14.68%, -35.19%, respectively, with annualized returns of -7.35%, -3.13%, -35.19%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 6.03 | 5.89 | 5.89 | 6.1 | 5.86 | 6.49M |
| November 11, 2026 | 5.68 | 5.86 | 5.86 | 5.9 | 5.67 | 4.34M |
| November 10, 2026 | 5.66 | 5.69 | 5.69 | 5.7 | 5.62 | 3.2M |
| November 09, 2026 | 5.75 | 5.62 | 5.62 | 5.83 | 5.59 | 5.52M |
| November 06, 2026 | 5.7 | 5.71 | 5.71 | 5.79 | 5.55 | 4.53M |
| November 05, 2026 | 5.69 | 5.78 | 5.78 | 5.82 | 5.52 | 6.27M |
| November 04, 2026 | 5.79 | 5.68 | 5.68 | 5.8 | 5.47 | 7.66M |
| November 03, 2026 | 5.75 | 5.75 | 5.75 | 5.92 | 5.63 | 7.23M |
| November 02, 2026 | 5.83 | 5.78 | 5.78 | 5.95 | 5.55 | 10M |
| October 30, 2026 | 5.72 | 5.49 | 5.49 | 5.88 | 5.45 | 5.31M |
| October 29, 2026 | 6 | 5.85 | 5.85 | 6.03 | 5.82 | 3.86M |
| October 28, 2026 | 5.93 | 5.98 | 5.98 | 6.04 | 5.83 | 4.16M |
| October 27, 2026 | 6.19 | 5.9 | 5.9 | 6.27 | 5.87 | 4.7M |
| October 26, 2026 | 6.21 | 6.19 | 6.19 | 6.3 | 6 | 6.73M |
| October 23, 2026 | 6.08 | 6.07 | 6.07 | 6.08 | 5.65 | 7.42M |
| October 22, 2026 | 6.31 | 6.03 | 6.03 | 6.31 | 6 | 4.68M |
| October 21, 2026 | 6.27 | 6.29 | 6.29 | 6.45 | 6.23 | 5.19M |
| October 20, 2026 | 6.26 | 6.24 | 6.24 | 6.36 | 6.12 | 3.9M |
| October 19, 2026 | 6.43 | 6.27 | 6.27 | 6.45 | 6.07 | 4.92M |
| October 16, 2026 | 6.49 | 6.43 | 6.43 | 6.62 | 6.37 | 4.64M |
| October 15, 2026 | 6.5 | 6.4 | 6.4 | 6.58 | 6.32 | 5.39M |
| October 14, 2026 | 6.74 | 6.66 | 6.66 | 6.9 | 6.6 | 4.33M |
| October 13, 2026 | 6.6 | 6.8 | 6.8 | 6.82 | 6.4 | 4.8M |
| October 12, 2026 | 6.87 | 6.7 | 6.7 | 6.88 | 6.57 | 4M |
| October 09, 2026 | 6.8 | 6.83 | 6.83 | 6.86 | 6.54 | 4.89M |
| October 08, 2026 | 6.81 | 6.8 | 6.8 | 6.94 | 6.75 | 4.45M |
| 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 |
AD
