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

28.80

+0.74(+2.64%)

Updated at June 02 03:00PM

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 ¥2,947.8 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,520.78, while ¥1000 invested 1 year ago would be worth ¥3,384.25. This corresponds to total returns of 194.78%, 252.08%, 238.43%, respectively, with annualized returns of 14.22%, 28.61%, 238.43%.

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
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
April 13, 2026	23.86	24.4	24.4	24.63	23.33	32.65M
April 10, 2026	23.71	24.21	24.21	24.31	23.37	32.82M
April 09, 2026	22.28	23.71	23.71	24.11	21.74	40.97M
April 08, 2026	22.09	22.58	22.58	22.68	22	30.78M
April 07, 2026	22.2	21.93	21.93	22.84	21.3	26.35M
April 03, 2026	22.24	22.01	22.01	22.31	21.25	25.98M
April 02, 2026	21.78	22.48	22.48	22.94	21.7	34.37M
April 01, 2026	22.58	21.92	21.92	22.66	21.36	35.8M
March 31, 2026	22.72	22.16	22.16	23.2	21.86	42.62M
March 30, 2026	22.2	23.28	23.28	23.95	22.2	53.58M
March 27, 2026	21.4	21.88	21.88	22.36	21.03	38.34M
March 26, 2026	21.3	21.83	21.83	22.5	21.15	37.59M
March 25, 2026	21.6	21.36	21.36	21.7	21	31.53M
March 24, 2026	19.94	21.44	21.44	21.6	19.28	46.16M
March 23, 2026	19.79	19.72	19.72	20.71	19.38	42.06M
March 20, 2026	19	19.82	19.82	20.75	18.6	45.98M
March 19, 2026	19.65	18.86	18.86	19.7	18.7	30.36M
March 18, 2026	20.82	19.91	19.91	21.03	19.62	35.79M
March 17, 2026	21.5	20.95	20.95	22.03	20.9	31.51M
March 16, 2026	21.33	21.57	21.57	22.3	21.15	44.91M
March 13, 2026	21.34	20.88	20.88	22.08	20.8	40.81M
March 12, 2026	20.32	21.53	21.53	21.9	20.26	45.27M
March 11, 2026	19.9	20.38	20.38	20.98	19.55	42.47M
March 10, 2026	19.86	19.91	19.91	20.34	19.7	16.4M
March 09, 2026	18.45	19.62	19.62	19.8	18.03	32.4M
March 06, 2026	18.93	18.84	18.84	19.3	18.46	19.18M
March 05, 2026	19.03	18.92	18.92	19.42	18.65	31.1M
March 04, 2026	18.21	18.76	18.7	19.49	18.15	23.04M