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

37.15

+0.39(+1.06%)

Updated at June 03 02:50PM

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 ¥2,252.45 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,252.45, while ¥1000 invested 1 year ago would be worth ¥1,558.95. This corresponds to total returns of 125.25%, 125.25%, 55.89%, respectively, with annualized returns of 12.41%, 17.62%, 55.89%.

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
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
April 13, 2026	32.15	32.69	32.69	33.48	32	7.53M
April 10, 2026	31.2	32.14	32.14	32.76	30.86	7.55M
April 09, 2026	30.6	30.97	30.97	31.5	30.21	4.92M
April 08, 2026	30.4	30.61	30.61	31.35	29.82	6.27M
April 07, 2026	29.02	29.77	29.77	30.09	28.61	5.92M
April 03, 2026	29.37	28.64	28.64	29.48	28.27	4.52M
April 02, 2026	30.15	29.29	29.29	30.2	28.96	4.83M
April 01, 2026	30.67	30.29	30.29	31.36	30.08	4.88M
March 31, 2026	31.01	30.35	30.35	31.88	30.24	6.49M
March 30, 2026	31.5	31.28	31.28	31.87	30.88	6.59M
March 27, 2026	29.7	31.32	31.32	31.96	29.5	9.02M
March 26, 2026	30.5	29.85	29.85	31.49	29.58	8.01M
March 25, 2026	29.5	30.21	30.21	30.29	29.22	5.52M
March 24, 2026	28.5	29.2	29.2	29.49	27.61	9.08M
March 23, 2026	29.12	27.86	27.86	30	27.6	9.93M
March 20, 2026	31.02	30.27	30.27	31.93	30.2	7.57M
March 19, 2026	32.61	30.9	30.9	32.61	30.5	9.1M
March 18, 2026	32.3	32.61	32.61	32.76	31.71	5.07M
March 17, 2026	32.34	32.15	32.15	33.38	32	8M
March 16, 2026	34.5	32.34	32.34	34.88	31.53	11.29M
March 13, 2026	33.46	34.14	34.14	34.96	33.33	9.36M
March 12, 2026	35.01	33.7	33.7	35.2	33.25	8.29M
March 11, 2026	34.48	34.35	34.35	35.09	34.19	6.69M
March 10, 2026	34.32	34.84	34.4	35.32	34.05	5.7M
March 09, 2026	35.65	34.02	34.02	35.67	33.31	12.65M
March 06, 2026	35.56	35.67	35.67	36.13	35.01	8.88M
March 05, 2026	36.4	35.78	35.78	37.41	35.3	10.87M