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 ¥3,851.11 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,010.83, while ¥1000 invested 1 year ago would be worth ¥856.99. This corresponds to total returns of 285.11%, 201.08%, -14.3%, respectively, with annualized returns of 14.43%, 24.65%, -14.3%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 54.15 | 55.61 | 55.61 | 55.8 | 53.85 | 7.44M |
| November 10, 2026 | 56.41 | 55.07 | 55.07 | 56.99 | 54.75 | 5.28M |
| November 09, 2026 | 55.35 | 55.38 | 55.38 | 56.12 | 55.02 | 6.28M |
| November 06, 2026 | 56.5 | 54.94 | 54.94 | 57.18 | 54.9 | 12.8M |
| November 05, 2026 | 61.52 | 59.41 | 59.41 | 61.6 | 57.51 | 13.61M |
| November 04, 2026 | 57.7 | 61.6 | 61.6 | 61.95 | 56.65 | 9.88M |
| November 03, 2026 | 57.57 | 57.87 | 57.87 | 59.49 | 57.3 | 6.09M |
| November 02, 2026 | 57.89 | 57.08 | 57.08 | 58.15 | 55.2 | 9.29M |
| October 30, 2026 | 57.99 | 58.15 | 58.15 | 60.08 | 57.2 | 6.18M |
| October 29, 2026 | 59.4 | 58.8 | 58.8 | 60.09 | 58.65 | 5.34M |
| October 28, 2026 | 59.58 | 59.88 | 59.88 | 60.6 | 58.65 | 6.63M |
| October 27, 2026 | 57.7 | 58.56 | 58.56 | 59.5 | 57.7 | 6.97M |
| October 26, 2026 | 58.7 | 57.13 | 57.13 | 59.38 | 56.02 | 9.04M |
| October 23, 2026 | 57.33 | 59.28 | 59.28 | 59.58 | 55.8 | 9.59M |
| October 22, 2026 | 62.3 | 59 | 59 | 62.3 | 58.91 | 6.87M |
| October 21, 2026 | 61.92 | 62.1 | 62.1 | 63.65 | 61.73 | 5.8M |
| October 20, 2026 | 63 | 61.91 | 61.91 | 63.07 | 60.9 | 7.71M |
| October 19, 2026 | 63.74 | 63.95 | 63.95 | 64.9 | 62.9 | 5.34M |
| October 16, 2026 | 65.2 | 63.94 | 63.94 | 65.9 | 61.7 | 8.92M |
| October 15, 2026 | 67.25 | 64.83 | 64.83 | 68.25 | 64.01 | 9.19M |
| October 14, 2026 | 72.52 | 69.13 | 69.13 | 72.52 | 68.88 | 6.01M |
| October 13, 2026 | 70.99 | 72.52 | 72.52 | 73.86 | 70.24 | 4.92M |
| October 12, 2026 | 75.15 | 71.36 | 71.36 | 75.18 | 71.35 | 4.9M |
| October 09, 2026 | 71.24 | 75.05 | 75.05 | 75.5 | 71.24 | 6.7M |
| October 08, 2026 | 72.32 | 72.13 | 72.13 | 73.2 | 71.22 | 3.45M |
| September 30, 2026 | 72.26 | 72.28 | 72.28 | 73.39 | 71.8 | 2.83M |
| September 29, 2026 | 71.8 | 72.35 | 72.35 | 72.63 | 70.24 | 3.25M |
| September 28, 2026 | 71.54 | 71.11 | 71.11 | 71.6 | 69.99 | 3.12M |
| September 24, 2026 | 75.72 | 72.35 | 72.35 | 76.09 | 72.33 | 4.51M |
| September 23, 2026 | 75.65 | 76.04 | 76.04 | 76.9 | 74.99 | 3.59M |
| September 22, 2026 | 73.98 | 74.88 | 74.88 | 76.23 | 73.66 | 4.73M |
| September 21, 2026 | 73.33 | 73.54 | 73.54 | 75.14 | 73.28 | 3.93M |
| September 18, 2026 | 74.1 | 73.33 | 73.33 | 74.73 | 72.88 | 3.87M |
| September 17, 2026 | 72.3 | 73.2 | 73.2 | 73.75 | 70.8 | 5.77M |
| September 16, 2026 | 72.49 | 72.9 | 72.9 | 73.6 | 71.35 | 4.02M |
| September 15, 2026 | 73.51 | 72.3 | 72.3 | 73.8 | 72.07 | 4.5M |
| September 11, 2026 | 75.9 | 75 | 75 | 75.9 | 72.36 | 13.11M |
| September 10, 2026 | 81.7 | 80.14 | 80.14 | 82.75 | 79.66 | 7.42M |
| September 09, 2026 | 79 | 82.55 | 82.55 | 83.02 | 79 | 7.74M |
| September 08, 2026 | 80.01 | 80.4 | 80.4 | 81.98 | 78.55 | 9.4M |
| September 07, 2026 | 78.83 | 78.45 | 78.45 | 79.99 | 77.18 | 7.26M |
| September 04, 2026 | 80.5 | 79.54 | 79.54 | 81.32 | 78.97 | 3.84M |
| September 03, 2026 | 79.48 | 79.72 | 79.72 | 80.58 | 78.6 | 5.52M |
| September 02, 2026 | 81.24 | 78.84 | 78.84 | 81.99 | 77.5 | 8.01M |
| September 01, 2026 | 81.98 | 82.2 | 82.2 | 83.79 | 80.7 | 12.46M |
| August 31, 2026 | 79.68 | 81.72 | 81.72 | 81.72 | 77.23 | 12.29M |
| August 28, 2026 | 80.3 | 81.72 | 81.72 | 82.53 | 78.17 | 8.7M |
| August 27, 2026 | 80.7 | 80.35 | 80.35 | 81.76 | 79.64 | 11.82M |
| August 26, 2026 | 75.64 | 80.71 | 80.71 | 80.71 | 75.17 | 6.47M |
| August 25, 2026 | 74.25 | 73.37 | 73.37 | 75.12 | 72.21 | 6.52M |
| August 24, 2026 | 76.22 | 74.34 | 74.34 | 77.68 | 73.54 | 6.42M |
| August 21, 2026 | 75.58 | 75.1 | 75.1 | 76.37 | 74.21 | 5.23M |
| August 20, 2026 | 75.16 | 74.9 | 74.9 | 77.5 | 73.68 | 7.35M |
| August 19, 2026 | 74 | 72.85 | 72.85 | 76.6 | 72.43 | 9.3M |
| August 18, 2026 | 76.58 | 76.88 | 76.88 | 78.2 | 75.93 | 8.08M |
| August 17, 2026 | 78.12 | 77.59 | 77.59 | 79.22 | 76.81 | 8.61M |
| August 14, 2026 | 72.07 | 76.65 | 76.65 | 77.1 | 70.99 | 12.08M |
| August 13, 2026 | 74.5 | 72.33 | 72.33 | 74.61 | 72.18 | 7.06M |
| August 12, 2026 | 76 | 74.58 | 74.58 | 76.79 | 74.02 | 8.4M |
| August 11, 2026 | 79.95 | 76.01 | 76.01 | 80.86 | 76.01 | 9.18M |
AD
