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 ¥1,727.94 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 ¥1,266.85, while ¥1000 invested 1 year ago would be worth ¥996.47. This corresponds to total returns of 72.79%, 26.68%, -0.35%, respectively, with annualized returns of 7.94%, 4.84%, -0.35%.

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
August 21, 2026	28.57	28.2	28.2	29.33	28.06	7.59M
August 20, 2026	28.09	28.86	28.86	29.08	27.93	8M
August 19, 2026	29.11	27.83	27.83	29.31	27.8	6.06M
August 18, 2026	29.76	29.38	29.38	30.05	29.08	4.62M
August 17, 2026	29.26	29.76	29.76	29.88	29.05	5.15M
August 14, 2026	28.27	29.16	29.16	29.69	28.27	7.88M
August 13, 2026	28.91	28.27	28.27	29.34	28.26	3.59M
August 12, 2026	28.66	28.8	28.8	29.03	28.5	2.51M
August 11, 2026	28.94	28.56	28.56	28.99	28.25	4.72M
August 10, 2026	29.06	28.93	28.93	29.35	28.72	3.46M
August 07, 2026	28.95	29.06	29.06	29.22	28.28	5.34M
August 06, 2026	28.6	29	29	29.3	28.2	6.57M
August 05, 2026	27.89	28.32	28.32	28.68	27.66	5.52M
August 04, 2026	27.78	27.79	27.79	28.06	27.47	4.98M
August 03, 2026	27.19	27.51	27.51	27.56	26.86	4.29M
July 31, 2026	27.6	27.18	27.18	27.99	26.8	7.05M
July 30, 2026	26.8	26.23	26.23	27.31	26.02	5.04M
July 29, 2026	26.92	27	27	27	25.76	7.8M
July 28, 2026	27.96	26.91	26.91	28.46	26.81	6.37M
July 27, 2026	26.16	27.95	27.95	28.18	26.16	6.62M
July 24, 2026	27.16	26.24	26.24	27.17	26	3.81M
July 23, 2026	26.3	27.2	27.2	27.47	26.3	3.8M
July 22, 2026	26.92	26.68	26.68	27.55	26.2	5.71M
July 21, 2026	25.9	26.9	26.9	27.05	23.99	9.23M
July 20, 2026	27.69	25.88	25.88	27.94	25.06	9.94M
July 17, 2026	28.9	27.03	27.03	29.37	26.98	7.71M
July 16, 2026	29.5	28.63	28.63	30.04	28.37	5.81M
July 15, 2026	30.04	29.79	29.79	30.69	29.36	4.56M
July 14, 2026	30.09	30.05	30.05	30.69	29.3	6.23M
July 13, 2026	31.36	30.04	30.04	31.92	30.01	6.12M
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