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 ¥1,304.03 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 ¥859.21, while ¥1000 invested 1 year ago would be worth ¥828.87. This corresponds to total returns of 30.4%, -14.08%, -17.11%, respectively, with annualized returns of 4.11%, -3%, -17.11%.

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
September 30, 2026	19.45	21.36	21.36	21.36	19.45	2M
September 29, 2026	18.91	19.42	19.42	19.54	18.81	1.29M
September 28, 2026	19.31	18.99	18.99	19.49	18.68	2.21M
September 24, 2026	19.67	19.34	19.34	19.68	19.22	964,000
September 23, 2026	19.68	19.6	19.6	19.87	19.55	976,900
September 22, 2026	19.75	19.65	19.65	19.89	19.6	1.39M
September 21, 2026	19.55	19.73	19.73	19.94	19.55	1.02M
September 18, 2026	19.23	19.59	19.59	19.86	19.22	1.51M
September 17, 2026	18.99	19.21	19.21	19.5	18.76	1.37M
September 16, 2026	18.49	18.99	18.99	19.08	18.43	1.08M
September 15, 2026	18.89	18.52	18.52	18.9	18.51	918,800
September 11, 2026	19.41	18.96	18.96	19.41	18.64	1.37M
September 10, 2026	19.85	19.48	19.48	19.88	19.45	974,400
September 09, 2026	20	19.94	19.94	20.18	19.84	667,300
September 08, 2026	19.85	20.09	20.09	20.13	19.81	786,900
September 07, 2026	19.96	19.85	19.85	19.99	19.63	996,700
September 04, 2026	19.8	19.66	19.66	20.15	19.56	1.21M
September 03, 2026	19.9	19.77	19.77	20.18	19.75	867,500
September 02, 2026	19.91	19.96	19.96	20.05	19.65	975,900
September 01, 2026	20.16	19.99	19.99	20.38	19.92	1.2M
August 31, 2026	20.01	20.15	20.15	20.2	19.9	1.18M
August 28, 2026	19.68	20.14	20.14	20.32	19.68	1.58M
August 27, 2026	20	19.9	19.9	20.25	19.45	2.19M
August 26, 2026	20.52	20.28	20.28	20.68	20.26	643,300
August 25, 2026	20.21	20.47	20.47	20.65	20.13	813,500
August 24, 2026	20.51	20.32	20.32	20.69	20.09	746,000
August 21, 2026	20.42	20.55	20.55	20.67	19.99	788,800
August 20, 2026	20.17	20.49	20.49	20.57	20.17	813,100
August 19, 2026	20.77	20.15	20.15	20.77	20.02	996,200
August 18, 2026	21.16	20.76	20.76	21.17	20.65	764,800
August 17, 2026	20.74	20.92	20.92	21.05	20.56	1.03M
August 14, 2026	20.81	20.65	20.65	20.97	20.62	931,250
August 13, 2026	21.3	20.63	20.63	21.45	20.61	1.76M
August 12, 2026	21.04	21.26	21.26	21.6	21.04	1.01M
August 11, 2026	21.17	21.12	21.12	21.48	21	1.2M
August 10, 2026	20.56	21.37	21.37	21.5	20.45	1.71M
August 07, 2026	20.5	20.68	20.68	20.79	20.1	1.94M
August 06, 2026	20.31	20.5	20.5	20.57	20.2	1.36M
August 05, 2026	19.9	20.31	20.31	20.35	19.8	1.55M
August 04, 2026	19.89	19.82	19.82	20.01	19.72	1.16M
August 03, 2026	19.33	19.82	19.82	19.82	19.12	1.39M
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