Ganso Co., Ltd. (603886.SS) SHH

11.64

+0.77(+7.08%)

Updated at June 03 10:06AM

Currency In CNY

603886.SS Historical Return

If you invested ¥1000 in Ganso Co., Ltd. (603886.SS) since IPO date, it would be worth ¥1,143.01 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 ¥760.67, while ¥1000 invested 1 year ago would be worth ¥820.38. This corresponds to total returns of 14.3%, -23.93%, -17.96%, respectively, with annualized returns of 1.43%, -5.32%, -17.96%.

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

603886.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.1	10.87	10.87	11.1	10.74	2.86M
June 01, 2026	10.53	11.12	11.12	11.16	10.43	4.14M
May 29, 2026	10.46	10.5	10.5	10.67	10.43	2.81M
May 28, 2026	10.45	10.46	10.46	10.61	10.32	2.22M
May 27, 2026	10.8	10.55	10.55	10.81	10.43	2.92M
May 26, 2026	10.88	10.83	10.83	10.93	10.71	2.43M
May 25, 2026	11.11	10.9	10.9	11.16	10.84	3.06M
May 22, 2026	11.03	11.04	11.04	11.09	10.76	5.18M
May 21, 2026	12.01	11.6	11.6	12.01	11.58	7.36M
May 20, 2026	11.96	11.95	11.95	11.96	11.84	2.46M
May 19, 2026	11.85	11.96	11.96	11.99	11.75	2.35M
May 18, 2026	12.06	11.86	11.86	12.11	11.65	4.22M
May 15, 2026	12.06	11.88	11.88	12.06	11.79	3.41M
May 14, 2026	12.29	12.02	12.02	12.29	11.99	3.76M
May 13, 2026	12.34	12.26	12.26	12.34	12.18	4.19M
May 12, 2026	12.31	12.33	12.33	12.44	12.08	4.62M
May 11, 2026	12.35	12.3	12.3	12.36	12.15	4.08M
May 08, 2026	12.13	12.34	12.34	12.39	12.1	3.71M
May 07, 2026	12.39	12.12	12.12	12.49	12.12	5.54M
May 06, 2026	12.78	12.39	12.39	12.8	12.28	7.27M
April 30, 2026	12.55	12.77	12.77	12.79	12.55	3.87M
April 29, 2026	12.35	12.59	12.59	12.72	12.31	4.96M
April 28, 2026	12.2	12.38	12.38	12.77	12.2	7.52M
April 27, 2026	12.41	12.34	12.34	12.63	12.03	15.48M
April 24, 2026	13.56	13.37	13.37	13.56	13.25	4.37M
April 23, 2026	13.61	13.54	13.54	13.68	13.44	3.4M
April 22, 2026	13.7	13.65	13.65	13.75	13.5	3.53M
April 21, 2026	13.4	13.75	13.75	13.82	13.35	7.09M
April 20, 2026	13.27	13.4	13.4	13.61	13.22	6.25M
April 17, 2026	13.26	13.12	13.12	13.32	13.08	3.33M
April 16, 2026	13.26	13.33	13.33	13.35	13.18	3.65M
April 15, 2026	13.14	13.24	13.24	13.35	12.98	4.98M
April 14, 2026	13.13	13.16	13.16	13.19	12.96	3.74M
April 13, 2026	13.22	13.06	13.06	13.29	12.98	4.56M
April 10, 2026	13.12	13.23	13.23	13.4	13	6.98M
April 09, 2026	13.03	13.12	13.12	13.15	12.86	4.99M
April 08, 2026	13.05	13	13	13.18	12.95	5.99M
April 07, 2026	12.91	12.93	12.93	13.24	12.82	7.06M
April 03, 2026	12.98	12.88	12.88	13.02	12.57	5.45M
April 02, 2026	12.89	12.93	12.93	13.06	12.81	4.97M
April 01, 2026	12.65	12.87	12.87	12.95	12.61	6.82M
March 31, 2026	12.58	12.47	12.47	12.78	12.42	7.21M
March 30, 2026	12	12.58	12.58	12.87	12	11.22M
March 27, 2026	11.8	11.94	11.94	11.97	11.7	3.03M
March 26, 2026	11.91	11.84	11.84	12.09	11.77	2.39M
March 25, 2026	11.8	11.91	11.91	12	11.73	2.7M
March 24, 2026	11.62	11.8	11.8	11.83	11.52	3.84M
March 23, 2026	12	11.41	11.41	12.1	11.4	5.92M
March 20, 2026	12.44	12.12	12.12	12.52	12.11	3.76M
March 19, 2026	12.65	12.47	12.47	12.76	12.41	3.39M
March 18, 2026	12.68	12.74	12.74	12.77	12.56	2.1M
March 17, 2026	12.79	12.63	12.63	12.89	12.62	2.46M
March 16, 2026	12.73	12.79	12.79	12.89	12.68	2.64M
March 13, 2026	12.86	12.77	12.77	12.93	12.7	3.05M
March 12, 2026	12.93	12.82	12.82	12.98	12.78	2.21M
March 11, 2026	13.01	12.93	12.93	13.05	12.84	1.76M
March 10, 2026	12.89	12.97	13.02	12.98	12.82	1.21M
March 09, 2026	12.97	12.8	12.8	13.03	12.78	2.38M
March 06, 2026	12.62	12.97	12.97	12.99	12.53	3.33M
March 05, 2026	12.79	12.62	12.62	12.84	12.56	2.69M