Yongyue Science&Technology Co.,Ltd (603879.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603879.SS Historical Return
If you invested ¥1000 in Yongyue Science&Technology Co.,Ltd (603879.SS) since IPO date, it would be worth ¥1,316.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥737.24, while ¥1000 invested 1 year ago would be worth ¥800.98. This corresponds to total returns of 31.64%, -26.28%, -19.9%, respectively, with annualized returns of 3%, -5.93%, -19.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603879.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 5.02 | 4.91 | 4.91 | 5.07 | 4.9 | 10.12M |
| September 29, 2026 | 4.89 | 4.97 | 4.97 | 5.01 | 4.81 | 7.9M |
| September 28, 2026 | 4.9 | 4.89 | 4.89 | 4.95 | 4.8 | 6.85M |
| September 24, 2026 | 4.9 | 4.9 | 4.9 | 4.94 | 4.84 | 6.23M |
| September 23, 2026 | 4.95 | 4.87 | 4.87 | 4.97 | 4.85 | 5.55M |
| September 22, 2026 | 4.98 | 4.94 | 4.94 | 5 | 4.9 | 7.76M |
| September 21, 2026 | 4.92 | 4.95 | 4.95 | 5 | 4.9 | 7.07M |
| September 18, 2026 | 5 | 4.94 | 4.94 | 5.05 | 4.91 | 6.87M |
| September 17, 2026 | 4.91 | 4.97 | 4.97 | 5.02 | 4.86 | 6.37M |
| September 16, 2026 | 4.8 | 4.96 | 4.96 | 4.99 | 4.8 | 7.77M |
| September 15, 2026 | 5.08 | 4.87 | 4.87 | 5.15 | 4.83 | 8.27M |
| September 11, 2026 | 5.25 | 5.15 | 5.15 | 5.28 | 5.07 | 8.8M |
| September 10, 2026 | 5.34 | 5.29 | 5.29 | 5.36 | 5.26 | 5.06M |
| September 09, 2026 | 5.44 | 5.35 | 5.35 | 5.5 | 5.31 | 5.15M |
| September 08, 2026 | 5.26 | 5.47 | 5.47 | 5.5 | 5.23 | 9.93M |
| September 07, 2026 | 5.25 | 5.27 | 5.27 | 5.34 | 5.23 | 7.11M |
| September 04, 2026 | 5.31 | 5.24 | 5.24 | 5.37 | 5.2 | 6.28M |
| September 03, 2026 | 5.43 | 5.28 | 5.28 | 5.48 | 5.26 | 5.77M |
| September 02, 2026 | 5.41 | 5.44 | 5.44 | 5.46 | 5.32 | 7.19M |
| September 01, 2026 | 5.4 | 5.46 | 5.46 | 5.49 | 5.37 | 7.96M |
| August 31, 2026 | 5.36 | 5.43 | 5.43 | 5.5 | 5.24 | 12.12M |
| August 28, 2026 | 5.27 | 5.27 | 5.27 | 5.36 | 5.22 | 10.3M |
| August 27, 2026 | 5.41 | 5.26 | 5.26 | 5.47 | 5.2 | 18.69M |
| August 26, 2026 | 5.44 | 5.46 | 5.46 | 5.62 | 5.42 | 5.89M |
| August 25, 2026 | 5.5 | 5.58 | 5.58 | 5.62 | 5.4 | 7.34M |
| August 24, 2026 | 5.49 | 5.51 | 5.51 | 5.78 | 5.38 | 12.85M |
| August 21, 2026 | 5.31 | 5.43 | 5.43 | 5.45 | 5.2 | 5.48M |
| August 20, 2026 | 5.29 | 5.35 | 5.35 | 5.38 | 5.26 | 6.26M |
| August 19, 2026 | 5.45 | 5.25 | 5.25 | 5.52 | 5.22 | 8.47M |
| August 18, 2026 | 5.47 | 5.45 | 5.45 | 5.48 | 5.16 | 10.06M |
| August 17, 2026 | 5.53 | 5.48 | 5.48 | 5.58 | 5.4 | 6.17M |
| August 14, 2026 | 5.41 | 5.45 | 5.45 | 5.5 | 5.35 | 8.08M |
| August 13, 2026 | 5.52 | 5.41 | 5.41 | 5.62 | 5.41 | 8.38M |
| August 12, 2026 | 5.37 | 5.56 | 5.56 | 5.56 | 5.32 | 8.26M |
| August 11, 2026 | 5.37 | 5.34 | 5.34 | 5.42 | 5.29 | 7.78M |
| August 10, 2026 | 5.25 | 5.37 | 5.37 | 5.42 | 5.22 | 12.16M |
| August 07, 2026 | 5 | 5.27 | 5.27 | 5.31 | 4.95 | 18.05M |
| August 06, 2026 | 5.05 | 5.04 | 5.04 | 5.14 | 4.93 | 11.03M |
| August 05, 2026 | 4.99 | 5.05 | 5.05 | 5.1 | 4.95 | 9.78M |
| August 04, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.9 | 9.51M |
| August 03, 2026 | 5.02 | 4.93 | 4.93 | 5.05 | 4.89 | 14.89M |
| July 31, 2026 | 4.84 | 4.99 | 4.99 | 5.09 | 4.78 | 18.85M |
| July 30, 2026 | 4.76 | 4.82 | 4.82 | 4.9 | 4.64 | 16.32M |
| July 29, 2026 | 4.65 | 4.69 | 4.69 | 4.86 | 4.57 | 19.12M |
| July 28, 2026 | 4.6 | 4.65 | 4.65 | 4.81 | 4.53 | 27.98M |
| July 27, 2026 | 4.29 | 4.57 | 4.57 | 4.7 | 4.27 | 33.54M |
| July 23, 2026 | 3.92 | 4.09 | 4.09 | 4.14 | 3.8 | 13.78M |
| July 22, 2026 | 3.89 | 3.86 | 3.86 | 3.98 | 3.78 | 9.77M |
| July 21, 2026 | 4 | 3.92 | 3.92 | 4 | 3.6 | 18.81M |
| July 20, 2026 | 4.23 | 3.93 | 3.93 | 4.4 | 3.89 | 15.2M |
| July 17, 2026 | 4.5 | 4.25 | 4.25 | 4.59 | 4.16 | 11.97M |
| July 16, 2026 | 4.46 | 4.46 | 4.46 | 4.59 | 4.39 | 11.28M |
| July 15, 2026 | 4.35 | 4.48 | 4.48 | 4.66 | 4.31 | 12.52M |
| July 14, 2026 | 4.25 | 4.4 | 4.4 | 4.4 | 4.14 | 10.08M |
| July 13, 2026 | 4.46 | 4.26 | 4.26 | 4.48 | 4.21 | 11.4M |
| July 10, 2026 | 4.29 | 4.46 | 4.46 | 4.64 | 4.21 | 15.04M |
| July 09, 2026 | 4.28 | 4.29 | 4.29 | 4.37 | 4.15 | 9.07M |
| July 08, 2026 | 4.4 | 4.3 | 4.3 | 4.4 | 4.21 | 7.81M |
| July 07, 2026 | 4.56 | 4.35 | 4.35 | 4.63 | 4.31 | 9.16M |
| July 06, 2026 | 4.7 | 4.59 | 4.59 | 4.71 | 4.55 | 10.92M |
AD
