JCHX Mining Management Co.,Ltd. (603979.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603979.SS Historical Return
If you invested ¥1000 in JCHX Mining Management Co.,Ltd. (603979.SS) 10 years ago, it would be worth ¥5,556.89 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 ¥3,483.81, while ¥1000 invested 1 year ago would be worth ¥1,536.11. This corresponds to total returns of 455.69%, 248.38%, 53.61%, respectively, with annualized returns of 18.7%, 28.34%, 53.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603979.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 74.5 | 74.24 | 74.24 | 76.95 | 72.58 | 7.58M |
| July 30, 2026 | 73.88 | 74.08 | 74.08 | 74.96 | 71.36 | 10.91M |
| July 29, 2026 | 71.74 | 73.47 | 73.47 | 74 | 70 | 7.24M |
| July 28, 2026 | 70.56 | 71.45 | 71.45 | 72.12 | 69.94 | 7M |
| July 27, 2026 | 70.88 | 71.9 | 71.9 | 71.99 | 69.3 | 6.34M |
| July 23, 2026 | 72.95 | 74.29 | 74.29 | 76.64 | 71.26 | 15.51M |
| July 22, 2026 | 67 | 72.95 | 72.95 | 72.96 | 67 | 17.8M |
| July 21, 2026 | 63.66 | 66.33 | 66.33 | 67.36 | 63.43 | 10.76M |
| July 20, 2026 | 61.32 | 63.19 | 63.19 | 64.32 | 61.12 | 7.77M |
| July 17, 2026 | 65.01 | 60.76 | 60.76 | 65.66 | 60.61 | 9.64M |
| July 16, 2026 | 63.52 | 65.85 | 65.85 | 69.04 | 63.5 | 10.07M |
| July 15, 2026 | 67 | 64.52 | 64.52 | 68.5 | 64 | 7.09M |
| July 14, 2026 | 64.82 | 67.1 | 67.1 | 67.6 | 63.5 | 11.47M |
| July 13, 2026 | 63.89 | 65.47 | 65.47 | 66.21 | 62.8 | 6.84M |
| July 10, 2026 | 65.35 | 65.25 | 65.25 | 66.99 | 62.09 | 10.68M |
| July 09, 2026 | 63.24 | 65.84 | 65.84 | 66.3 | 58.89 | 14.21M |
| July 08, 2026 | 64 | 64.82 | 64.82 | 66.33 | 62.61 | 8.13M |
| July 07, 2026 | 64.3 | 64.3 | 64.3 | 64.92 | 62.6 | 8.02M |
| July 06, 2026 | 64.33 | 65.14 | 65.14 | 66.74 | 64.33 | 8.99M |
| July 03, 2026 | 64.79 | 64.42 | 64.42 | 66.11 | 62.85 | 15.84M |
| July 02, 2026 | 58.85 | 61.7 | 61.7 | 62.53 | 58.66 | 20.99M |
| July 01, 2026 | 58.74 | 58.64 | 58.64 | 59 | 57.15 | 13.64M |
| June 30, 2026 | 62.48 | 59.03 | 59.03 | 62.48 | 58.4 | 14.55M |
| June 29, 2026 | 60 | 62.47 | 62.47 | 62.99 | 59.43 | 11.63M |
| June 26, 2026 | 63.3 | 59.92 | 59.92 | 63.55 | 59.6 | 12.42M |
| June 25, 2026 | 68 | 63.26 | 63.26 | 68.78 | 62.9 | 21.2M |
| June 24, 2026 | 69.33 | 69.88 | 69.88 | 69.98 | 68.33 | 7.58M |
| June 23, 2026 | 74.98 | 69.71 | 69.71 | 74.98 | 69.29 | 12.26M |
| June 22, 2026 | 72.8 | 75.88 | 75.88 | 76.27 | 71.8 | 14.11M |
| June 18, 2026 | 75.37 | 73.45 | 73.45 | 77.95 | 72.66 | 12.29M |
| June 17, 2026 | 72 | 77.3 | 77.3 | 77.38 | 72 | 12.47M |
| June 16, 2026 | 77.45 | 72.73 | 72.73 | 77.45 | 71.86 | 15.87M |
| June 15, 2026 | 73.62 | 77.84 | 77.84 | 77.84 | 73.62 | 16.05M |
| June 12, 2026 | 69.88 | 70.76 | 70.76 | 73.2 | 68.16 | 10.29M |
| June 11, 2026 | 65.32 | 68.11 | 68.11 | 68.76 | 65 | 6.74M |
| June 10, 2026 | 67.82 | 66.18 | 66.18 | 67.84 | 65.21 | 7.34M |
| June 09, 2026 | 66.87 | 69.16 | 69.16 | 69.5 | 65.26 | 6.66M |
| June 08, 2026 | 67.79 | 66.14 | 66.14 | 68.58 | 65.21 | 9.31M |
| June 05, 2026 | 72 | 71.55 | 71.55 | 74.82 | 70.05 | 5.46M |
| June 04, 2026 | 73.55 | 72 | 72 | 73.9 | 70.88 | 6.67M |
| June 03, 2026 | 75.5 | 74.5 | 74.5 | 77.86 | 74.01 | 8.52M |
| June 02, 2026 | 73.95 | 76.35 | 76.35 | 77.72 | 73.31 | 9.44M |
| June 01, 2026 | 74 | 73.31 | 73.31 | 75.97 | 72.69 | 7.38M |
| May 29, 2026 | 73.33 | 74.18 | 74.18 | 74.86 | 72.24 | 9.47M |
| May 28, 2026 | 72.8 | 72 | 72 | 73.38 | 69.99 | 7.41M |
| May 27, 2026 | 73.65 | 72.93 | 72.93 | 74.6 | 72 | 8.57M |
| May 26, 2026 | 69.87 | 75.15 | 75.15 | 75.18 | 69 | 16.55M |
| May 25, 2026 | 67.74 | 69.85 | 69.85 | 71.2 | 67.51 | 13.88M |
| May 22, 2026 | 63.5 | 66.33 | 66.33 | 66.93 | 63.16 | 10.59M |
| May 21, 2026 | 63.76 | 63.5 | 63.5 | 67.2 | 63.31 | 13.47M |
| May 20, 2026 | 65.05 | 63.05 | 63.05 | 65.05 | 61.21 | 13.36M |
| May 19, 2026 | 62.82 | 65.71 | 65.71 | 65.8 | 62.54 | 11.55M |
| May 18, 2026 | 62 | 63.2 | 63.2 | 63.63 | 60.53 | 9.64M |
| May 15, 2026 | 65.6 | 62.95 | 62.95 | 66.44 | 62.18 | 11.66M |
| May 14, 2026 | 68.73 | 66.5 | 66.5 | 69 | 66.5 | 8.29M |
| May 13, 2026 | 68.34 | 69.52 | 69.52 | 70 | 66.66 | 16.09M |
| May 12, 2026 | 67.2 | 67.6 | 67.6 | 69.33 | 66.1 | 15.35M |
| May 11, 2026 | 66.01 | 65 | 65 | 66.75 | 64.4 | 10.69M |
| May 08, 2026 | 66.51 | 66.67 | 66.67 | 67.6 | 64.23 | 12.02M |
| May 07, 2026 | 65.9 | 67.51 | 67.51 | 68.98 | 64.73 | 12.94M |
AD
