Jiangsu Dingsheng New Material Joint-Stock Co.,Ltd (603876.SS) SHH

Currency In CNY

603876.SS Historical Return

If you invested ¥1000 in Jiangsu Dingsheng New Material Joint-Stock Co.,Ltd (603876.SS) since IPO date, it would be worth ¥2,072.67 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 ¥1,461.04, while ¥1000 invested 1 year ago would be worth ¥2,184.47. This corresponds to total returns of 107.27%, 46.1%, 118.45%, respectively, with annualized returns of 9.25%, 7.87%, 118.45%.

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

603876.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	21.66	21	21	21.99	21	28.18M
July 09, 2026	22.8	21.8	21.8	22.99	20.81	53.07M
July 08, 2026	24.4	22.69	22.69	24.5	22.49	34.42M
July 07, 2026	23.9	24.45	24.45	25.75	23.73	38.9M
July 06, 2026	24.1	23.71	23.71	25.8	23.62	27.07M
July 03, 2026	25.43	24.06	24.06	25.55	24.05	27.67M
July 02, 2026	25.25	25.2	25.2	26.3	24.9	25.48M
July 01, 2026	26	25.69	25.69	26.01	24.01	38.5M
June 30, 2026	25.97	26.01	26.01	26.87	25.52	19.08M
June 29, 2026	26.5	26.19	26.19	26.9	24.95	36.72M
June 26, 2026	29.38	26.9	26.9	29.5	26.8	37.38M
June 25, 2026	27.4	29.14	29.14	29.74	26.9	48.11M
June 24, 2026	27.4	27.7	27.7	28.2	24.8	51.92M
June 23, 2026	27.68	27.39	27.39	28.1	26.3	44.32M
June 22, 2026	25.15	27.17	27.17	27.22	24.52	47.32M
June 18, 2026	25.68	25.35	25.35	26.8	25.26	28.93M
June 17, 2026	26.77	26.04	26.04	26.8	25.61	28.29M
June 16, 2026	26.6	26.72	26.72	27.4	26.14	31.25M
June 15, 2026	26.8	26.55	26.55	27.21	26.19	42.69M
June 12, 2026	25.47	26.47	26.47	27.07	25.16	36.38M
June 11, 2026	24.52	25.23	25.23	26.33	24.5	32.88M
June 10, 2026	24.75	24.69	24.69	25.17	24.16	17.2M
June 09, 2026	23.82	24.9	24.9	25.13	23.28	33.12M
June 08, 2026	24.42	23.55	23.55	25.35	23.47	37.4M
June 05, 2026	25.13	25.06	25.06	25.77	24.66	30.15M
June 04, 2026	25.4	25.25	25.25	26.62	25.01	56.83M
June 03, 2026	28.68	26.7	26.7	28.68	26.3	40.89M
June 02, 2026	28.07	28.8	28.8	28.88	27	37M
June 01, 2026	26.98	28.06	28.06	29.1	26.8	43.87M
May 29, 2026	26.83	26.45	26.45	27.26	26.02	21.59M
May 28, 2026	27.3	26.56	26.56	27.81	26.09	27.32M
May 27, 2026	27.6	27.49	27.49	28.28	27.3	26.95M
May 26, 2026	26.86	27.7	27.7	28	26.72	27.75M
May 25, 2026	27.66	27.1	27.1	27.88	26.82	25.09M
May 22, 2026	26.81	27.5	27.5	27.63	26	35.25M
May 21, 2026	27.89	26.29	26.29	28.28	26.25	48.17M
May 20, 2026	29.15	28.11	28.11	29.25	26.63	62.38M
May 19, 2026	28.54	29.15	29.15	29.5	27.82	33.07M
May 18, 2026	29.21	28.59	28.59	29.3	27.1	41.97M
May 15, 2026	28.38	30	30	30.36	28.31	48.08M
May 14, 2026	28.28	29	29	29.75	27.61	51.68M
May 13, 2026	28.38	28.61	28.61	28.99	27.88	43.63M
May 12, 2026	30.39	28.38	28.38	30.39	28.08	72.59M
May 11, 2026	30.26	30.8	30.8	31.69	29.54	58.62M
May 08, 2026	31.1	30.82	30.82	33	30.78	56.38M
May 07, 2026	32.23	31.32	31.32	33.5	30.98	64.25M
May 06, 2026	30.2	32.55	32.55	32.68	29.88	56.07M
April 30, 2026	28.45	29.76	29.76	30.69	28.07	63.17M
April 29, 2026	26.95	28.56	28.56	28.72	26.51	51.4M
April 28, 2026	28.3	27.36	27.36	29.18	27.15	44.98M
April 27, 2026	27.76	28.13	28.13	28.44	27.01	59.71M
April 24, 2026	24.4	26.95	26.95	26.95	24.36	52.68M
April 23, 2026	24.1	24.5	24.5	24.96	23.8	54.99M
April 22, 2026	26.6	25.05	25.05	28.58	24.89	83.93M
April 21, 2026	26.18	25.98	25.98	27.05	25.5	31.46M
April 20, 2026	24.84	26.18	26.18	26.27	24.77	37.85M
April 17, 2026	25.09	25.1	25.1	25.4	24.4	28.71M
April 16, 2026	24.93	25.34	25.34	25.74	24.4	44.06M
April 15, 2026	25.06	24.7	24.7	25.88	24.45	27.81M
April 14, 2026	24.38	24.9	24.9	25.49	24.13	33.54M