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 ¥1,543.5 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,076.96, while ¥1000 invested 1 year ago would be worth ¥837.16. This corresponds to total returns of 54.35%, 7.7%, -16.28%, respectively, with annualized returns of 6.06%, 1.49%, -16.28%.

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
November 10, 2026	25.33	24.96	24.96	25.75	24.7	4.61M
November 09, 2026	25.49	24.96	24.96	25.65	24.95	3.2M
November 06, 2026	25	25.16	25.16	25.7	25	3.78M
November 05, 2026	25.2	26.03	26.03	26.22	24.8	5.66M
November 04, 2026	24.06	25.1	25.1	25.25	23.14	9.43M
November 03, 2026	25.22	23.98	23.98	25.35	23.9	6.18M
November 02, 2026	25.72	25.22	25.22	25.74	24.5	7M
October 30, 2026	26.4	25.08	25.08	26.8	25.08	5.93M
October 29, 2026	27.68	26.89	26.89	28.16	26.89	3.99M
October 28, 2026	26.78	27.68	27.68	28.09	26.69	4.82M
October 27, 2026	26.34	26.73	26.73	27.68	26.34	4.22M
October 26, 2026	26.88	26.89	26.89	28	26.36	5.29M
October 23, 2026	26.2	26.8	26.8	26.95	24.88	8.36M
October 22, 2026	28.16	26.49	26.49	28.52	26.4	7.57M
October 21, 2026	29.39	28.16	28.16	29.82	28.01	4.11M
October 20, 2026	28.65	29.12	29.12	29.66	28.38	3.8M
October 19, 2026	28.86	28.73	28.73	29.26	27.55	4.8M
October 16, 2026	30	29	29	30.25	28.84	4.47M
October 15, 2026	29.86	29.4	29.4	30.22	29.15	5.71M
October 14, 2026	32.12	31.03	31.03	32.41	30.95	3.51M
October 13, 2026	32.1	32.13	32.13	32.33	30.53	6.36M
October 12, 2026	33.9	32.42	32.42	34.19	32.23	4.17M
October 09, 2026	34.75	33.9	33.9	34.75	32.28	7.98M
October 08, 2026	34.38	34.66	34.66	35.63	34.3	8.26M
September 30, 2026	35.09	34.38	34.38	35.1	34.2	7.85M
September 29, 2026	32.98	34.51	34.51	34.9	32.85	7.38M
September 28, 2026	34.97	33.29	33.29	35	33.22	8.7M
September 24, 2026	35.71	34.97	34.97	36.24	34.75	10.26M
September 23, 2026	33.4	36.07	36.07	36.5	33.3	12.54M
September 22, 2026	33.3	33.51	33.51	33.58	32.8	7.68M
September 21, 2026	32.9	33.27	33.27	33.4	32.57	7.19M
September 18, 2026	30.54	32.5	32.5	32.98	30.44	11.69M
September 17, 2026	30.01	30.54	30.54	31.11	29.75	5.19M
September 16, 2026	29	30.16	30.16	30.2	28.76	5.08M
September 15, 2026	28.75	28.99	28.99	29.31	28.61	2.57M
September 11, 2026	29.58	28.92	28.92	29.6	28.51	6.48M
September 10, 2026	30.43	29.95	29.95	30.62	29.78	4.76M
September 09, 2026	30.6	30.42	30.42	30.97	30.28	5.22M
September 08, 2026	30.55	30.56	30.56	30.84	30.08	7.53M
September 07, 2026	29.36	30.46	30.46	30.75	28.8	12.12M
September 04, 2026	30.44	29.08	29.08	30.76	28.68	9.31M
September 03, 2026	30.43	30.36	30.36	31.19	30.15	8.67M
September 02, 2026	29.57	30.42	30.42	30.61	29.34	5.84M
September 01, 2026	30.73	29.63	29.63	30.73	29.25	8.38M
August 31, 2026	30.04	30.5	30.5	30.84	29.68	5.26M
August 28, 2026	30.06	30.05	30.05	30.59	29.88	5.89M
August 27, 2026	28.5	30.07	30.07	30.69	28.3	9.87M
August 26, 2026	28.91	28.56	28.56	29.03	28.42	4.31M
August 25, 2026	29.03	28.91	28.91	29.21	28.41	6.4M
August 24, 2026	28.48	29.34	29.34	30.35	28.46	9.44M
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