Zhejiang Jianye Chemical Co., Ltd. (603948.SS) SHH

Currency In CNY

603948.SS Historical Return

If you invested ¥1000 in Zhejiang Jianye Chemical Co., Ltd. (603948.SS) since IPO date, it would be worth ¥1,183.76 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,232.68, while ¥1000 invested 1 year ago would be worth ¥914.19. This corresponds to total returns of 18.38%, 23.27%, -8.58%, respectively, with annualized returns of 2.66%, 4.27%, -8.58%.

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

603948.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19.37	19.39	19.39	19.53	19.25	1.27M
July 30, 2026	19.39	19.08	19.08	19.66	19.02	1.7M
July 29, 2026	19.01	19.52	19.52	19.6	19.01	1.25M
July 28, 2026	19.34	19.21	19.21	19.48	19.09	984,600
July 27, 2026	18.4	19.29	19.29	19.5	18.22	2M
July 24, 2026	18.3	18.34	18.34	18.56	18.18	1.28M
July 23, 2026	17.8	18.37	18.37	18.43	17.8	1.19M
July 22, 2026	18.25	17.91	17.91	18.27	17.77	1.55M
July 21, 2026	18.32	18.24	18.24	18.47	17.4	2.26M
July 20, 2026	19.17	18.24	18.24	19.4	18.06	2.71M
July 17, 2026	19.57	18.95	18.95	19.76	18.81	2.05M
July 16, 2026	19.73	19.59	19.59	20.18	19.51	1.92M
July 15, 2026	20	20.08	20.08	20.65	19.91	2.35M
July 14, 2026	19.55	20.19	20.19	20.29	19.11	4.01M
July 13, 2026	22.88	20.7	20.7	22.88	20.7	3.92M
July 10, 2026	23.31	23	23	23.77	22.85	5.84M
July 09, 2026	23.96	23.55	23.55	24.43	23.06	3.32M
July 08, 2026	24.6	23.8	23.8	24.6	23.51	2.42M
July 07, 2026	25.64	24.49	24.49	26	24.32	3.39M
July 06, 2026	26.51	25.73	25.73	27.13	25.68	4.71M
July 03, 2026	26.82	26.26	26.26	27.27	26.08	5.3M
July 02, 2026	26	26.69	26.69	27.48	26	7.55M
July 01, 2026	24	26.51	26.51	26.51	23.85	3.28M
June 30, 2026	23.31	24.1	24.1	24.15	22.82	4.25M
June 29, 2026	24.31	23.32	23.32	25.07	23.03	4.6M
June 26, 2026	25.74	24.05	24.05	25.88	24	5.29M
June 25, 2026	27.33	25.88	25.88	28.24	25.8	9.06M
June 24, 2026	24.52	26.92	26.92	26.92	24.52	2.87M
June 23, 2026	24.18	24.47	24.47	25.07	24.01	1.61M
June 22, 2026	23.67	24.22	24.22	24.29	22.92	1.83M
June 18, 2026	24.04	23.61	23.61	24.04	23.28	1.44M
June 17, 2026	25.2	24.04	24.04	25.3	23.91	1.7M
June 16, 2026	26	25.2	25.2	26.19	25.09	2.25M
June 15, 2026	25.81	26.1	26.1	26.2	25.39	2.09M
June 12, 2026	25.2	25.84	25.84	26.19	24.69	4.08M
June 11, 2026	24.59	24.86	24.86	24.99	23.96	2.26M
June 10, 2026	23.68	24.59	24.59	24.8	23.18	2.09M
June 09, 2026	23.34	23.7	23.7	23.8	23.14	919,900
June 08, 2026	24	23.19	23.19	24.08	22.81	1.42M
June 05, 2026	24.16	24.19	24.19	24.55	23.38	1.43M
June 04, 2026	25.02	24.33	24.33	25.02	23.92	1.78M
June 03, 2026	26.12	26.28	26.28	26.43	25.97	1.51M
June 02, 2026	26.23	26.12	26.12	26.26	25.62	1.39M
June 01, 2026	25.27	26.23	26.23	26.44	25.2	1.68M
May 29, 2026	26.29	25.41	25.41	26.38	25.35	1.54M
May 28, 2026	25.88	26.37	26.37	26.58	25.46	1.95M
May 27, 2026	25.83	25.65	25.65	26.12	25.5	1.66M
May 26, 2026	26.3	25.93	25.93	26.31	25.3	1.89M
May 25, 2026	26.56	26.36	26.36	27.09	26.2	2.4M
May 22, 2026	25.76	26.66	26.66	26.85	25.7	2.3M
May 21, 2026	27.21	25.68	25.68	27.46	25.68	3.24M
May 20, 2026	27.12	27.34	27.34	27.66	26.86	2M
May 19, 2026	27.11	27.2	27.2	27.57	26.68	2.36M
May 18, 2026	27.53	27.36	27.36	27.88	26.81	3.1M
May 15, 2026	28.83	27.87	27.87	29	27.54	4.88M
May 14, 2026	26.95	28.82	28.82	29.52	26.9	6.66M
May 13, 2026	26.75	26.93	26.93	27.2	26.71	1.31M
May 12, 2026	27.48	26.82	26.82	27.48	26.61	1.72M
May 11, 2026	27.14	27.39	27.39	27.69	27	1.83M
May 08, 2026	27.35	27.23	27.23	27.58	26.9	2.07M