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

26.12

-0.11(-0.42%)

Updated at June 02 03:00PM

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 ¥1,594.63 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 ¥1,697.21, while ¥1000 invested 1 year ago would be worth ¥1,439.91. This corresponds to total returns of 59.46%, 69.72%, 43.99%, respectively, with annualized returns of 7.75%, 11.15%, 43.99%.

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
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
May 07, 2026	27.51	27.5	27.5	27.79	27.3	1.73M
May 06, 2026	27.65	27.44	27.44	27.79	27.03	2.17M
April 30, 2026	28.14	27.6	27.6	28.14	27.44	1.42M
April 29, 2026	27.5	27.96	27.96	28.11	27.31	1.77M
April 28, 2026	27.49	27.62	27.62	27.71	27.29	1.56M
April 27, 2026	28.42	27.6	27.6	28.42	27.02	2.82M
April 24, 2026	26.26	27.2	27.2	27.39	26	1.9M
April 23, 2026	27.17	26.64	26.64	27.23	26.56	1.29M
April 22, 2026	27.02	27.14	27.14	27.55	27.02	1.63M
April 21, 2026	27.8	27.31	27.31	27.9	26.99	2.03M
April 20, 2026	27.6	27.75	27.75	27.76	27.31	1.12M
April 17, 2026	27.28	27.6	27.6	27.66	27	1.43M
April 16, 2026	27.06	27.24	27.24	27.3	26.67	1.24M
April 15, 2026	27.11	26.93	26.93	27.17	26.81	1.01M
April 14, 2026	27.18	27.02	27.02	27.18	26.72	856,400
April 13, 2026	27.18	27.03	27.03	27.27	26.77	1.06M
April 10, 2026	26.8	27.22	27.22	27.42	26.79	1.21M
April 09, 2026	26.78	26.8	26.8	27.14	26.58	1.2M
April 08, 2026	26.69	26.89	26.89	27.08	26.69	1.39M
April 07, 2026	25.67	26.5	26.5	26.6	25.6	1.43M
April 03, 2026	26.23	25.63	25.63	26.64	25.58	926,600
April 02, 2026	26.81	26.39	26.39	26.81	26.18	942,600
April 01, 2026	26.73	26.82	26.82	26.98	26.4	1.37M
March 31, 2026	26.98	26.26	26.26	26.98	26.25	1.31M
March 30, 2026	26.01	26.69	26.69	26.73	25.9	1.61M
March 27, 2026	25.28	26.45	26.45	26.98	25.1	1.94M
March 26, 2026	25.6	25.54	25.54	26.18	25.44	1.52M
March 25, 2026	25.34	25.53	25.53	25.64	25.34	1.2M
March 24, 2026	25.16	25.18	25.18	25.37	24.75	1.74M
March 23, 2026	26.08	24.67	24.67	26.16	24.6	2.52M
March 20, 2026	26.94	26.22	26.22	27.08	26.12	1.66M
March 19, 2026	27.6	26.92	26.92	27.6	26.85	1.3M
March 18, 2026	27.55	27.8	27.8	27.98	26.83	1.89M
March 17, 2026	28.2	27.55	27.55	28.39	27.48	1.75M
March 16, 2026	28.28	28.09	28.09	28.57	27.8	2.01M
March 13, 2026	28.36	28.28	28.28	29.07	28.22	1.59M
March 12, 2026	28.94	28.54	28.54	29.14	28.51	1.51M
March 11, 2026	28.81	28.95	28.95	29.05	28.55	1.57M
March 10, 2026	28.5	28.62	28.71	28.8	28.36	790,500
March 09, 2026	28.96	28.38	28.38	28.98	27.91	2.34M
March 06, 2026	28.03	29.17	29.17	29.25	28	2.76M
March 05, 2026	28.46	28.08	28.08	28.55	28	1.49M
March 04, 2026	28	27.9	27.85	28.35	27.7	1.16M