Zhejiang Jihua Group Co., Ltd. (603980.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603980.SS Historical Return
If you invested ¥1000 in Zhejiang Jihua Group Co., Ltd. (603980.SS) since IPO date, it would be worth ¥572.33 as of September 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,232.98, while ¥1000 invested 1 year ago would be worth ¥1,465.83. This corresponds to total returns of -42.77%, 23.3%, 46.58%, respectively, with annualized returns of -5.86%, 4.28%, 46.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603980.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.75 | 8.15 | 8.15 | 8.19 | 7.66 | 75.88M |
| September 09, 2026 | 7.68 | 7.76 | 7.76 | 7.99 | 7.55 | 58.51M |
| September 08, 2026 | 7.46 | 7.71 | 7.71 | 7.82 | 7.4 | 57.95M |
| September 07, 2026 | 7.85 | 7.65 | 7.65 | 7.93 | 7.36 | 76.42M |
| September 04, 2026 | 7.73 | 7.94 | 7.94 | 8.41 | 7.46 | 94.9M |
| September 03, 2026 | 7.31 | 7.69 | 7.69 | 7.76 | 6.91 | 100.74M |
| September 02, 2026 | 7.99 | 7.31 | 7.31 | 8.15 | 7.29 | 113.19M |
| September 01, 2026 | 7.66 | 7.92 | 7.92 | 7.92 | 7.6 | 58.95M |
| August 31, 2026 | 7.09 | 7.2 | 7.2 | 7.35 | 6.93 | 62.85M |
| August 28, 2026 | 6.93 | 7.1 | 7.1 | 7.18 | 6.8 | 44.77M |
| August 27, 2026 | 6.72 | 6.82 | 6.82 | 6.88 | 6.7 | 28.61M |
| August 26, 2026 | 6.53 | 6.74 | 6.74 | 6.94 | 6.53 | 34.39M |
| August 25, 2026 | 6.7 | 6.55 | 6.55 | 6.7 | 6.4 | 23.76M |
| August 24, 2026 | 6.7 | 6.72 | 6.72 | 6.79 | 6.6 | 15.71M |
| August 21, 2026 | 6.67 | 6.62 | 6.62 | 6.72 | 6.57 | 15.94M |
| August 20, 2026 | 6.85 | 6.73 | 6.73 | 6.93 | 6.67 | 15.17M |
| August 19, 2026 | 7 | 6.79 | 6.79 | 7 | 6.76 | 20.71M |
| August 18, 2026 | 7.05 | 7.08 | 7.08 | 7.15 | 6.87 | 27.08M |
| August 17, 2026 | 6.96 | 7.05 | 7.05 | 7.2 | 6.93 | 28.2M |
| August 14, 2026 | 7.19 | 6.95 | 6.95 | 7.21 | 6.88 | 29.21M |
| August 13, 2026 | 7.2 | 7.12 | 7.12 | 7.43 | 7.12 | 41M |
| August 12, 2026 | 6.73 | 7.21 | 7.21 | 7.38 | 6.72 | 53.23M |
| August 11, 2026 | 6.88 | 6.78 | 6.78 | 6.97 | 6.77 | 26.83M |
| August 10, 2026 | 6.85 | 6.93 | 6.93 | 7.01 | 6.83 | 32.19M |
| August 07, 2026 | 6.72 | 6.81 | 6.81 | 6.83 | 6.62 | 26.62M |
| August 06, 2026 | 6.71 | 6.77 | 6.77 | 6.85 | 6.69 | 28.32M |
| August 05, 2026 | 6.7 | 6.74 | 6.74 | 6.77 | 6.64 | 33.03M |
| August 04, 2026 | 6.7 | 6.75 | 6.75 | 6.8 | 6.63 | 41.59M |
| August 03, 2026 | 6.5 | 6.64 | 6.64 | 6.75 | 6.46 | 38.58M |
| July 31, 2026 | 6.3 | 6.6 | 6.6 | 6.65 | 6.3 | 71.7M |
| July 30, 2026 | 6.5 | 6.33 | 6.33 | 6.72 | 6.33 | 82.68M |
| July 29, 2026 | 7 | 6.8 | 6.8 | 7.15 | 6.6 | 110.1M |
| July 28, 2026 | 5.86 | 6.5 | 6.5 | 6.5 | 5.82 | 37.69M |
| July 27, 2026 | 5.76 | 5.91 | 5.91 | 5.97 | 5.75 | 18.37M |
| July 24, 2026 | 6.06 | 5.82 | 5.82 | 6.13 | 5.8 | 27.54M |
| July 23, 2026 | 5.87 | 6.15 | 6.15 | 6.18 | 5.87 | 29.46M |
| July 22, 2026 | 6 | 5.93 | 5.93 | 6.09 | 5.86 | 31.51M |
| July 21, 2026 | 6.2 | 6.07 | 6.07 | 6.34 | 5.73 | 54.96M |
| July 20, 2026 | 6.25 | 6.05 | 6.05 | 6.36 | 5.88 | 53.27M |
| July 17, 2026 | 5.99 | 6.17 | 6.17 | 6.4 | 5.99 | 41.31M |
| July 16, 2026 | 6.19 | 6.02 | 6.02 | 6.27 | 6 | 18.53M |
| July 15, 2026 | 6.1 | 6.2 | 6.2 | 6.39 | 6.08 | 25.74M |
| July 14, 2026 | 5.79 | 6.05 | 6.05 | 6.15 | 5.72 | 18.54M |
| July 13, 2026 | 6 | 5.84 | 5.84 | 6.09 | 5.8 | 16.74M |
| July 10, 2026 | 6.17 | 6.03 | 6.03 | 6.28 | 6.03 | 21.89M |
| July 09, 2026 | 5.97 | 6.24 | 6.24 | 6.26 | 5.71 | 27.54M |
| July 08, 2026 | 6.12 | 5.95 | 5.95 | 6.16 | 5.82 | 23.11M |
| July 07, 2026 | 6.21 | 6.12 | 6.12 | 6.27 | 6.1 | 17.78M |
| July 06, 2026 | 6.37 | 6.27 | 6.27 | 6.41 | 6.24 | 23M |
| July 03, 2026 | 6.57 | 6.41 | 6.41 | 6.64 | 6.39 | 25.13M |
| July 02, 2026 | 6.54 | 6.54 | 6.54 | 6.68 | 6.45 | 28.77M |
| July 01, 2026 | 6.63 | 6.62 | 6.62 | 6.7 | 6.51 | 25.04M |
| June 30, 2026 | 6.56 | 6.64 | 6.64 | 6.75 | 6.31 | 29.54M |
| June 29, 2026 | 6.61 | 6.55 | 6.55 | 6.74 | 6.46 | 28.82M |
| June 26, 2026 | 6.71 | 6.62 | 6.62 | 6.75 | 6.57 | 33.82M |
| June 25, 2026 | 6.82 | 6.7 | 6.7 | 6.95 | 6.61 | 42.04M |
| June 24, 2026 | 6.57 | 6.86 | 6.86 | 7.02 | 6.57 | 61.47M |
| June 23, 2026 | 6.38 | 6.71 | 6.71 | 6.75 | 6.37 | 61.54M |
| June 22, 2026 | 5.82 | 6.36 | 6.36 | 6.43 | 5.74 | 51.1M |
| June 18, 2026 | 5.81 | 5.85 | 5.85 | 5.98 | 5.7 | 22.43M |
AD
