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 ¥530.02 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 ¥898.24, while ¥1000 invested 1 year ago would be worth ¥792.81. This corresponds to total returns of -47%, -10.18%, -20.72%, respectively, with annualized returns of -6.48%, -2.12%, -20.72%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 6.13 | 6.03 | 6.03 | 6.28 | 5.93 | 3.69M |
| July 03, 2026 | 5.92 | 6.14 | 6.14 | 6.18 | 5.91 | 4.18M |
| July 02, 2026 | 6.02 | 5.92 | 5.92 | 6.08 | 5.85 | 3.98M |
| July 01, 2026 | 5.77 | 5.95 | 5.95 | 6 | 5.69 | 4.99M |
| June 30, 2026 | 5.9 | 5.77 | 5.77 | 5.99 | 5.73 | 3.43M |
| June 29, 2026 | 5.95 | 5.94 | 5.94 | 6 | 5.63 | 5.66M |
| June 26, 2026 | 6.01 | 5.91 | 5.91 | 6.04 | 5.76 | 4.11M |
| June 25, 2026 | 6.18 | 5.99 | 5.99 | 6.18 | 5.95 | 3.84M |
| June 24, 2026 | 6.55 | 6.09 | 6.09 | 6.58 | 6.04 | 4.13M |
| June 23, 2026 | 6.27 | 6.41 | 6.41 | 6.52 | 6.2 | 4.62M |
| June 22, 2026 | 5.74 | 6.27 | 6.27 | 6.35 | 5.74 | 5.18M |
| June 18, 2026 | 6.19 | 6.18 | 6.18 | 6.26 | 6.09 | 3.77M |
| June 17, 2026 | 6.51 | 6.2 | 6.2 | 6.51 | 6.17 | 5.21M |
| June 16, 2026 | 6.58 | 6.48 | 6.48 | 6.58 | 6.34 | 4.09M |
| June 15, 2026 | 6.56 | 6.55 | 6.55 | 6.7 | 6.5 | 4.36M |
| June 12, 2026 | 6.5 | 6.57 | 6.57 | 6.59 | 6.34 | 3.36M |
| June 11, 2026 | 6.45 | 6.45 | 6.45 | 6.57 | 6.34 | 3.87M |
| June 10, 2026 | 6.48 | 6.55 | 6.55 | 6.68 | 6.41 | 5.35M |
| June 09, 2026 | 6.7 | 6.54 | 6.54 | 6.88 | 6.52 | 6.79M |
| June 08, 2026 | 6.68 | 6.81 | 6.81 | 7.24 | 6.63 | 6.94M |
| June 05, 2026 | 6.62 | 6.78 | 6.78 | 6.89 | 6.57 | 4.85M |
| June 04, 2026 | 6.59 | 6.62 | 6.62 | 6.79 | 6.55 | 4.68M |
| June 03, 2026 | 6.9 | 6.75 | 6.75 | 6.96 | 6.65 | 6.1M |
| June 02, 2026 | 7.21 | 6.89 | 6.89 | 7.35 | 6.86 | 7.17M |
| June 01, 2026 | 6.83 | 7.21 | 7.21 | 7.28 | 6.62 | 6.93M |
| May 29, 2026 | 7.08 | 6.82 | 6.82 | 7.68 | 6.8 | 6.95M |
| May 28, 2026 | 6.97 | 6.98 | 6.98 | 7.11 | 6.85 | 4.19M |
| May 27, 2026 | 7.22 | 6.96 | 6.96 | 7.26 | 6.81 | 6.4M |
| May 26, 2026 | 7.35 | 7.16 | 7.16 | 7.53 | 7.1 | 5.81M |
| May 25, 2026 | 7.73 | 7.54 | 7.54 | 7.91 | 7.38 | 4.02M |
| May 22, 2026 | 7.66 | 7.73 | 7.73 | 7.79 | 7.46 | 4.02M |
| May 21, 2026 | 7.93 | 7.65 | 7.65 | 8.04 | 7.63 | 4.75M |
| May 20, 2026 | 8.11 | 7.91 | 7.91 | 8.11 | 7.88 | 2.81M |
| May 19, 2026 | 7.98 | 8.03 | 8.03 | 8.25 | 7.93 | 4.93M |
| May 18, 2026 | 7.91 | 7.97 | 7.97 | 8.08 | 7.8 | 4.75M |
| May 15, 2026 | 8 | 8.07 | 8.07 | 8.16 | 7.95 | 4.85M |
| May 14, 2026 | 8.08 | 8.08 | 8.08 | 8.4 | 7.95 | 6.7M |
| May 13, 2026 | 7.84 | 8.03 | 8.03 | 8.11 | 7.84 | 5.36M |
| May 12, 2026 | 8.17 | 7.98 | 7.98 | 8.17 | 7.95 | 3.38M |
| May 11, 2026 | 8.06 | 8.05 | 8.05 | 8.11 | 7.91 | 4.06M |
| May 08, 2026 | 7.97 | 8.07 | 8.07 | 8.08 | 7.95 | 3.55M |
AD
