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 ¥1,496.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥638.99, while ¥1000 invested 1 year ago would be worth ¥1,370.2. This corresponds to total returns of 49.64%, -36.1%, 37.02%, respectively, with annualized returns of 4.85%, -8.56%, 37.02%.

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
October 21, 2026	15.3	14.92	14.92	15.4	14.83	13.14M
October 20, 2026	15.12	15.29	15.29	15.33	15.02	16.53M
October 19, 2026	15.31	15.19	15.19	15.51	15	16.77M
October 16, 2026	15.81	15.5	15.5	15.95	15.31	12.64M
October 15, 2026	16.03	15.68	15.68	16.03	15.58	12.83M
October 14, 2026	16.59	16.29	16.29	16.82	16.24	10.3M
October 13, 2026	16.82	16.61	16.61	16.86	16.31	14.32M
October 12, 2026	17.62	17.02	17.02	17.89	16.95	18.47M
October 09, 2026	17.12	17.77	17.77	17.95	16.98	25.14M
October 08, 2026	17.38	17.12	17.12	17.74	17	13.78M
September 30, 2026	17.19	17.24	17.24	17.53	17.03	10.62M
September 29, 2026	16.91	17.21	17.21	17.34	16.79	18.13M
September 28, 2026	17.8	16.91	16.91	17.93	16.77	26.43M
September 24, 2026	18.34	17.94	17.94	18.52	17.89	11.65M
September 23, 2026	18.5	18.36	18.36	18.56	18.25	10.37M
September 22, 2026	18.63	18.46	18.46	18.86	18.4	10.16M
September 21, 2026	19.06	18.6	18.6	19.32	18.48	16.06M
September 18, 2026	19.01	18.96	18.96	19.15	18.77	10.75M
September 17, 2026	18.45	18.74	18.74	18.93	18.4	12.53M
September 16, 2026	19.14	18.66	18.66	19.28	18.18	30.2M
September 15, 2026	19.51	19.13	19.13	19.6	18.82	13.24M
September 11, 2026	19.45	19.07	19.07	19.47	18.72	11.35M
September 10, 2026	19.91	19.65	19.65	20.04	19.64	10.13M
September 09, 2026	19.92	20.06	20.06	20.15	19.72	11.41M
September 08, 2026	20.26	19.8	19.8	20.26	19.76	13.18M
September 07, 2026	19.83	20.16	20.16	20.19	19.58	16M
September 04, 2026	20.39	19.82	19.82	20.51	19.62	19.79M
September 03, 2026	20.48	20.22	20.22	21.03	20.18	25.24M
September 02, 2026	21.6	20.26	20.26	21.68	20.09	32.19M
September 01, 2026	22.42	21.73	21.73	22.57	21.44	19.6M
August 31, 2026	23	22.45	22.45	23	21.78	27.13M
August 28, 2026	23.3	23.57	23.57	23.8	23.01	18.12M
August 27, 2026	23.4	23.26	23.26	23.47	22.9	17.49M
August 26, 2026	22.54	23.45	23.45	24.07	22.49	23.68M
August 25, 2026	23.22	22.56	22.56	23.66	22.38	21.49M
August 24, 2026	23.19	23.22	23.22	24.07	23.08	23.65M
August 21, 2026	22.22	22.97	22.97	23.58	22.08	26.65M
August 20, 2026	23.86	22.34	22.34	23.89	22.1	36.8M
August 19, 2026	22.51	23.61	23.61	23.94	22.4	34.31M
August 18, 2026	22.8	22.8	22.8	23.52	22.43	18.99M
August 17, 2026	22.52	22.81	22.81	22.86	22.08	26.74M
August 14, 2026	21.4	22.51	22.51	23.14	21.3	30.62M
August 13, 2026	21.67	21.3	21.3	21.85	21.16	13.06M
August 12, 2026	21.08	21.7	21.7	22.14	21.05	15.24M
August 11, 2026	21.81	21.32	21.32	22	21.3	13.27M
August 10, 2026	21.48	21.86	21.86	22.34	21.45	21.15M
August 07, 2026	20.64	21.39	21.39	21.49	20.41	28.42M
August 06, 2026	21.72	20.64	20.64	21.9	20.14	32.73M
August 05, 2026	21.54	21.89	21.89	22.15	21.22	14.13M
August 04, 2026	21.62	21.54	21.54	21.87	21.47	12.76M
August 03, 2026	21.48	21.62	21.62	21.7	21.13	16.87M
July 31, 2026	22.08	21.68	21.68	22.48	21.66	20.42M
July 30, 2026	22.08	22.19	22.19	22.4	21.66	22.61M
July 29, 2026	21.62	22.17	22.17	22.58	20.6	35.29M
July 28, 2026	21.66	21.62	21.62	22.44	21.28	23.14M
July 27, 2026	20.67	21.66	21.66	22.03	20.67	27.93M
July 24, 2026	20.74	20.4	20.4	21.37	20.33	30.67M
July 23, 2026	19.23	21.1	21.1	21.1	19.09	36.48M
July 22, 2026	19.47	19.18	19.18	19.89	18.97	17.65M
July 21, 2026	18.67	19.62	19.62	19.76	17.8	32.6M