Zhejiang Xinhua Chemical Co.,Ltd (603867.SS) SHH

Currency In CNY

603867.SS Historical Return

If you invested ¥1000 in Zhejiang Xinhua Chemical Co.,Ltd (603867.SS) since IPO date, it would be worth ¥1,882.97 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,400, while ¥1000 invested 1 year ago would be worth ¥1,193.4. This corresponds to total returns of 88.3%, 40%, 19.34%, respectively, with annualized returns of 9.39%, 6.96%, 19.34%.

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

603867.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	33.77	31.66	31.66	34.48	31.61	8.55M
July 09, 2026	31.25	32.96	32.96	32.99	30.2	10.82M
July 08, 2026	34.04	31.19	31.19	34.49	31.1	8.37M
July 07, 2026	35.72	33.89	33.89	36.3	33.76	6.76M
July 06, 2026	37.01	36.09	36.09	37.88	35.88	6.66M
July 03, 2026	37.24	37.19	37.19	38.27	36.61	7.98M
July 02, 2026	35.69	37.7	37.7	39.26	35.1	14.72M
July 01, 2026	34.2	36.5	36.5	36.84	33	15.9M
June 30, 2026	34.2	33.49	33.49	34.7	33.1	12.42M
June 29, 2026	38.58	34.79	34.79	38.62	34.79	13M
June 26, 2026	37.75	38.65	38.65	40.5	37.57	11.8M
June 25, 2026	41.2	37.75	37.75	41.2	37.71	13.6M
June 24, 2026	39.76	40.74	40.74	41.59	38.31	11.93M
June 23, 2026	41.4	39.76	39.76	41.69	39.4	9.04M
June 22, 2026	39.39	41.08	41.08	41.08	37.87	14.49M
June 18, 2026	39.33	39.1	39.1	40.36	38.88	8.37M
June 17, 2026	39.24	40	40	41.63	39.03	10.56M
June 16, 2026	39.8	39.51	39.51	40.16	38.83	9.13M
June 15, 2026	38.88	39.36	39.36	39.7	38.71	8.85M
June 12, 2026	40.08	39.04	39.04	40.95	38.9	10.86M
June 11, 2026	38.85	39.8	39.8	40.25	38.1	13.63M
June 10, 2026	37.72	39.39	39.39	39.92	37.4	13.35M
June 09, 2026	37.86	37.78	37.78	38.48	36.78	9.25M
June 08, 2026	36.38	37.72	37.72	38.68	36.15	9.76M
June 05, 2026	37.01	37.33	37.33	38.05	36.26	7.96M
June 04, 2026	36.45	37.13	37.13	37.41	35.83	6.91M
June 03, 2026	37	37.14	37.14	38.1	36	7.07M
June 02, 2026	37.02	36.76	36.76	37.35	35.55	6.85M
June 01, 2026	38.4	36.9	36.9	38.9	36.8	7.85M
May 29, 2026	40.09	37.96	37.96	40.1	37.39	10.46M
May 28, 2026	39.98	40.23	40.23	40.94	38.85	8.86M
May 27, 2026	41.07	40.1	40.1	42.6	39.82	11.58M
May 26, 2026	41.83	41	41	42.48	40.4	10.62M
May 25, 2026	43	42.07	42.07	43.98	41.6	13.26M
May 22, 2026	39	42.15	42.15	42.15	38.4	16.89M
May 21, 2026	38.92	38.32	38.32	40.85	38.2	14.99M
May 20, 2026	39.59	38.74	38.74	41.15	38.35	14.54M
May 19, 2026	39.5	39.6	39.6	39.91	38.55	11.37M
May 18, 2026	36.65	39.49	39.49	40.13	35.34	22.18M
May 15, 2026	39.03	36.48	36.48	39.2	36.4	12.36M
May 14, 2026	38.01	38.43	38.43	39.96	38	12.53M
May 13, 2026	37.25	38.02	38.02	38.3	36.68	7.95M
May 12, 2026	37.78	37.29	37.29	38.3	36.73	6.13M
May 11, 2026	36.5	37.77	37.77	38.19	36.5	6.94M
May 08, 2026	35.84	36.43	36.43	38.1	35.64	9.78M
May 07, 2026	35.35	35.78	35.78	35.96	34.71	6.33M
May 06, 2026	34.8	35.25	35.25	35.5	34.26	7.83M
April 30, 2026	34.1	34.28	34.28	34.99	34	5.68M
April 29, 2026	32.99	34.27	34.27	34.52	32.99	7.58M
April 28, 2026	33.95	32.88	32.88	33.95	32.58	5.96M
April 27, 2026	33.8	33.79	33.79	34	32.8	6.92M
April 24, 2026	33.43	33.69	33.69	34.33	33.19	4.21M
April 23, 2026	34.26	33.42	33.42	34.8	33.21	4.99M
April 22, 2026	34.33	34.19	34.19	34.86	34	5.53M
April 21, 2026	33.99	34.36	34.36	34.4	32.88	6.43M
April 20, 2026	34.5	33.67	33.67	34.5	33.41	5.2M
April 17, 2026	33.2	33.38	33.38	33.62	32.43	5.45M
April 16, 2026	32.73	32.85	32.85	33.28	32	4.21M
April 15, 2026	32	32.18	32.18	33.19	31.9	3.81M
April 14, 2026	33.34	32.32	32.32	33.4	31.82	5.05M