Suzhou Xingye Materials Technology Co.,Ltd. (603928.SS) SHH

Currency In CNY

603928.SS Historical Return

If you invested ¥1000 in Suzhou Xingye Materials Technology Co.,Ltd. (603928.SS) since IPO date, it would be worth ¥1,132.34 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.42, while ¥1000 invested 1 year ago would be worth ¥699.41. This corresponds to total returns of 13.23%, 45.74%, -30.06%, respectively, with annualized returns of 1.3%, 7.82%, -30.06%.

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

603928.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	10.96	10.61	10.61	11.1	10.6	30.56M
July 30, 2026	11.25	10.54	10.54	11.4	10.52	33.15M
July 29, 2026	11.97	11.51	11.51	12.05	11.09	47.93M
July 28, 2026	11	12.28	12.28	12.28	10.99	29.21M
July 27, 2026	11.5	11.16	11.16	11.5	10.63	40.7M
July 24, 2026	10.45	10.8	10.8	11.3	10.21	41.53M
July 23, 2026	10.48	10.55	10.55	10.56	10.26	17.57M
July 22, 2026	10.41	10.43	10.43	10.8	10.37	26.2M
July 21, 2026	10.44	10.79	10.79	10.86	9.68	35.72M
July 20, 2026	11.45	10.24	10.24	11.6	10.15	31.74M
July 17, 2026	12.24	11.28	11.28	12.33	11.22	33.94M
July 16, 2026	12.85	12.34	12.34	13.08	12.34	40.74M
July 15, 2026	15.02	13.71	13.71	15.38	13.71	39M
July 14, 2026	16	15.23	15.23	16.3	15.23	46.9M
July 13, 2026	16.94	16.92	16.92	18.24	16.92	53.38M
July 10, 2026	17.36	18.8	18.8	19.8	17	82.9M
July 09, 2026	17	18	18	18	16.35	67.07M
July 08, 2026	14.9	16.36	16.36	16.36	14.81	49.03M
July 07, 2026	14.5	14.87	14.87	15.8	14.27	47.78M
July 06, 2026	14.67	15.85	15.85	16.17	14.67	61.76M
July 03, 2026	15.01	14.7	14.7	15.87	14.68	53.7M
July 02, 2026	13.42	15.84	15.84	15.84	12.99	53.96M
July 01, 2026	16.25	14.4	14.4	16.28	14.14	72.51M
June 30, 2026	14.45	14.8	14.8	14.8	14.14	13.01M
June 29, 2026	12.66	13.45	13.45	13.45	12.6	17.05M
June 26, 2026	11.01	12.23	12.23	12.23	10.82	12.03M
June 25, 2026	11.9	11.12	11.12	12.3	11.06	14.02M
June 24, 2026	12.09	12.08	12.08	12.53	11.82	10.6M
June 23, 2026	12.19	12	12	12.6	11.93	11.28M
June 22, 2026	11.51	12.18	12.18	12.19	11.37	14.58M
June 18, 2026	11.46	11.4	11.4	11.62	11.2	7.03M
June 17, 2026	15.45	15.24	15.24	15.59	15.08	4.66M
June 16, 2026	15.4	15.52	15.52	15.7	15.22	4.42M
June 15, 2026	15.02	15.45	15.45	15.64	15.01	4.85M
June 12, 2026	15.28	15.09	15.09	15.48	14.85	5.08M
June 11, 2026	15.1	15.01	15.01	15.33	14.74	5.44M
June 10, 2026	14.81	15.34	15.34	15.55	14.8	7.37M
June 09, 2026	14.77	14.97	14.97	15.36	14.47	8.38M
June 08, 2026	14.59	14.34	14.34	15.1	14.08	4.01M
June 05, 2026	14.62	14.94	14.94	15.22	14.3	4.99M
June 04, 2026	14.91	14.74	14.74	15.19	14.59	4.3M
June 03, 2026	15.13	15.18	15.18	15.46	14.96	3.77M
June 02, 2026	15.52	15.14	15.14	15.68	15.03	3.39M
June 01, 2026	15.29	15.53	15.53	15.73	15.27	3.8M
May 29, 2026	16.21	15.32	15.32	16.25	15.26	5.3M
May 28, 2026	15.58	16.24	16.24	16.35	15.51	4.95M
May 27, 2026	16	15.8	15.8	16.18	15.64	4.52M
May 26, 2026	16.3	16.03	16.03	16.31	15.86	4.56M
May 25, 2026	16.58	16.36	16.36	16.65	16.25	4.38M
May 22, 2026	15.9	16.55	16.55	16.65	15.87	6.4M
May 21, 2026	16.75	15.89	15.89	16.77	15.84	6.72M
May 20, 2026	16.71	16.73	16.73	16.82	16.47	4.36M
May 19, 2026	16.61	16.75	16.75	16.93	16.43	4.83M
May 18, 2026	16.71	16.66	16.66	16.88	16.32	6.91M
May 15, 2026	16.52	16.92	16.92	17.12	16.52	9.23M
May 14, 2026	16.46	16.52	16.52	16.78	16.32	6.64M
May 13, 2026	16	16.46	16.46	16.68	15.96	6.47M
May 12, 2026	16.18	16.07	16.07	16.23	15.91	3.8M
May 11, 2026	16.18	16.26	16.26	16.33	16.06	4.78M
May 08, 2026	16.15	16.18	16.18	16.23	16.02	3.62M