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 ¥1,286.86 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥695.65, while ¥1000 invested 1 year ago would be worth ¥788.18. This corresponds to total returns of 28.69%, -30.43%, -21.18%, respectively, with annualized returns of 2.83%, -7%, -21.18%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.58 | 4.6 | 4.6 | 4.63 | 4.3 | 11.9M |
| June 18, 2026 | 4.52 | 4.56 | 4.56 | 4.64 | 4.42 | 9.74M |
| June 17, 2026 | 4.79 | 4.59 | 4.59 | 4.79 | 4.54 | 10.06M |
| June 16, 2026 | 4.81 | 4.75 | 4.75 | 4.83 | 4.64 | 8.35M |
| June 15, 2026 | 4.9 | 4.82 | 4.82 | 5.02 | 4.75 | 8.88M |
| June 12, 2026 | 4.8 | 4.85 | 4.85 | 4.89 | 4.68 | 8.04M |
| June 11, 2026 | 4.81 | 4.73 | 4.73 | 4.85 | 4.65 | 6.55M |
| June 10, 2026 | 4.85 | 4.84 | 4.84 | 4.9 | 4.76 | 7.37M |
| June 09, 2026 | 4.8 | 4.85 | 4.85 | 4.93 | 4.72 | 8.32M |
| June 08, 2026 | 4.89 | 4.8 | 4.8 | 5.06 | 4.71 | 8.95M |
| June 05, 2026 | 4.9 | 4.99 | 4.99 | 5.05 | 4.78 | 8.96M |
| June 04, 2026 | 5 | 4.92 | 4.92 | 5.06 | 4.85 | 8.13M |
| June 03, 2026 | 5.07 | 5.02 | 5.02 | 5.09 | 4.92 | 8.82M |
| June 02, 2026 | 5.21 | 5.02 | 5.02 | 5.23 | 4.97 | 9.83M |
| June 01, 2026 | 4.94 | 5.2 | 5.2 | 5.25 | 4.82 | 12.6M |
| May 29, 2026 | 5.18 | 4.95 | 4.95 | 5.29 | 4.92 | 11.14M |
| May 28, 2026 | 5.15 | 5.24 | 5.24 | 5.26 | 5.06 | 9.53M |
| May 27, 2026 | 5.3 | 5.21 | 5.21 | 5.33 | 5.11 | 9.22M |
| May 26, 2026 | 5.45 | 5.29 | 5.29 | 5.45 | 5.23 | 8.28M |
| May 25, 2026 | 5.59 | 5.46 | 5.46 | 5.75 | 5.37 | 10.54M |
| May 22, 2026 | 5.34 | 5.55 | 5.55 | 5.63 | 5.33 | 10.62M |
| May 21, 2026 | 5.66 | 5.33 | 5.33 | 5.7 | 5.3 | 11.08M |
| May 20, 2026 | 5.7 | 5.66 | 5.66 | 5.71 | 5.56 | 6.69M |
| May 19, 2026 | 5.79 | 5.71 | 5.71 | 5.85 | 5.63 | 9.31M |
| May 18, 2026 | 5.78 | 5.78 | 5.78 | 5.82 | 5.65 | 9.7M |
| May 15, 2026 | 5.84 | 5.78 | 5.78 | 5.88 | 5.72 | 9.03M |
| May 14, 2026 | 5.94 | 5.84 | 5.84 | 5.95 | 5.77 | 7.68M |
| May 13, 2026 | 5.98 | 5.92 | 5.92 | 5.98 | 5.88 | 6.1M |
| May 12, 2026 | 6 | 5.95 | 5.95 | 6.05 | 5.93 | 7.03M |
| May 11, 2026 | 6.11 | 6.01 | 6.01 | 6.13 | 5.92 | 8.44M |
| May 08, 2026 | 6.01 | 6.03 | 6.03 | 6.1 | 5.97 | 8.28M |
| May 07, 2026 | 5.95 | 6.03 | 6.03 | 6.1 | 5.92 | 8.7M |
| May 06, 2026 | 5.98 | 5.95 | 5.95 | 6.05 | 5.89 | 14.29M |
| April 30, 2026 | 5.84 | 5.9 | 5.9 | 5.94 | 5.8 | 9.66M |
| April 29, 2026 | 5.78 | 5.85 | 5.85 | 5.92 | 5.7 | 10.8M |
| April 28, 2026 | 5.76 | 5.78 | 5.78 | 5.92 | 5.72 | 10.91M |
| April 27, 2026 | 5.66 | 5.76 | 5.76 | 5.82 | 5.52 | 9.97M |
| April 24, 2026 | 5.5 | 5.67 | 5.67 | 5.7 | 5.42 | 12.72M |
| April 23, 2026 | 5.71 | 5.54 | 5.54 | 5.73 | 5.52 | 13.33M |
| April 22, 2026 | 5.61 | 5.76 | 5.76 | 5.82 | 5.54 | 17.18M |
| April 21, 2026 | 5.45 | 5.62 | 5.62 | 5.67 | 5.42 | 16.3M |
| April 20, 2026 | 5.38 | 5.46 | 5.46 | 5.5 | 5.32 | 7.84M |
| April 17, 2026 | 5.41 | 5.37 | 5.37 | 5.43 | 5.31 | 7.57M |
| April 16, 2026 | 5.27 | 5.43 | 5.43 | 5.47 | 5.26 | 8.12M |
| April 15, 2026 | 5.4 | 5.28 | 5.28 | 5.47 | 5.27 | 5.92M |
| April 14, 2026 | 5.5 | 5.4 | 5.4 | 5.53 | 5.31 | 7.36M |
| April 13, 2026 | 5.33 | 5.45 | 5.45 | 5.49 | 5.31 | 9.1M |
| April 10, 2026 | 5.36 | 5.37 | 5.37 | 5.47 | 5.32 | 7.02M |
| April 09, 2026 | 5.55 | 5.32 | 5.32 | 5.55 | 5.3 | 8.37M |
| April 08, 2026 | 5.56 | 5.55 | 5.55 | 5.59 | 5.4 | 7.78M |
| April 07, 2026 | 5.13 | 5.39 | 5.39 | 5.4 | 5.1 | 10.64M |
| April 03, 2026 | 5.53 | 5.18 | 5.18 | 5.57 | 5.17 | 9.78M |
| April 02, 2026 | 5.72 | 5.47 | 5.47 | 5.74 | 5.41 | 9.63M |
| April 01, 2026 | 5.78 | 5.72 | 5.72 | 5.83 | 5.64 | 6.83M |
| March 31, 2026 | 5.77 | 5.66 | 5.66 | 5.85 | 5.65 | 7.49M |
| March 30, 2026 | 5.69 | 5.77 | 5.77 | 5.79 | 5.64 | 7.41M |
| March 27, 2026 | 5.59 | 5.74 | 5.74 | 5.78 | 5.55 | 7.95M |
| March 26, 2026 | 5.7 | 5.59 | 5.59 | 5.73 | 5.57 | 8.52M |
| March 25, 2026 | 5.58 | 5.67 | 5.67 | 5.8 | 5.58 | 10.69M |
| March 24, 2026 | 5.52 | 5.57 | 5.57 | 5.57 | 5.26 | 14.76M |
AD
