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 ¥463.48 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,069.69, while ¥1000 invested 1 year ago would be worth ¥1,089.11. This corresponds to total returns of -53.65%, 6.97%, 8.91%, respectively, with annualized returns of -8.07%, 1.36%, 8.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 17, 2026 | 5.91 | 5.85 | 5.85 | 5.94 | 5.79 | 16.05M |
| June 16, 2026 | 5.86 | 5.86 | 5.86 | 5.92 | 5.77 | 15.09M |
| June 15, 2026 | 5.71 | 5.92 | 5.92 | 6.02 | 5.67 | 25.55M |
| June 12, 2026 | 5.43 | 5.65 | 5.65 | 5.85 | 5.3 | 23.72M |
| June 11, 2026 | 5.46 | 5.39 | 5.39 | 5.5 | 5.36 | 10.68M |
| June 10, 2026 | 5.68 | 5.58 | 5.58 | 5.74 | 5.49 | 13.09M |
| June 09, 2026 | 5.6 | 5.7 | 5.7 | 5.72 | 5.5 | 12.95M |
| June 08, 2026 | 5.68 | 5.59 | 5.59 | 5.83 | 5.53 | 15.47M |
| June 05, 2026 | 5.7 | 5.76 | 5.76 | 5.83 | 5.63 | 14.51M |
| June 04, 2026 | 5.72 | 5.73 | 5.73 | 5.85 | 5.68 | 16.37M |
| June 03, 2026 | 5.61 | 5.73 | 5.73 | 5.76 | 5.61 | 15.79M |
| June 02, 2026 | 5.75 | 5.65 | 5.65 | 5.79 | 5.55 | 14.98M |
| June 01, 2026 | 5.62 | 5.78 | 5.78 | 5.85 | 5.57 | 16.58M |
| May 29, 2026 | 5.83 | 5.61 | 5.61 | 5.83 | 5.58 | 14.87M |
| May 28, 2026 | 5.79 | 5.83 | 5.83 | 5.91 | 5.73 | 16.46M |
| May 27, 2026 | 5.88 | 5.79 | 5.79 | 6.03 | 5.78 | 20.7M |
| May 26, 2026 | 5.92 | 5.91 | 5.91 | 6.1 | 5.75 | 21.89M |
| May 25, 2026 | 5.95 | 5.83 | 5.84 | 6.02 | 5.78 | 14.24M |
| May 22, 2026 | 5.87 | 5.95 | 5.95 | 6.01 | 5.75 | 13.72M |
| May 21, 2026 | 6.11 | 5.83 | 5.83 | 6.22 | 5.81 | 20.34M |
| May 20, 2026 | 6.23 | 6.1 | 6.1 | 6.25 | 6.07 | 13.44M |
| May 19, 2026 | 6.21 | 6.26 | 6.26 | 6.45 | 6.14 | 19.05M |
| May 18, 2026 | 6.27 | 6.23 | 6.24 | 6.28 | 6.01 | 20.99M |
| May 15, 2026 | 6.24 | 6.25 | 6.25 | 6.38 | 6.22 | 17.63M |
| May 14, 2026 | 6.47 | 6.21 | 6.21 | 6.48 | 6.21 | 16.08M |
| May 13, 2026 | 6.3 | 6.45 | 6.45 | 6.53 | 6.3 | 14.4M |
| May 12, 2026 | 6.39 | 6.32 | 6.32 | 6.4 | 6.24 | 11.9M |
| May 11, 2026 | 6.47 | 6.4 | 6.4 | 6.52 | 6.35 | 14.65M |
| May 08, 2026 | 6.47 | 6.46 | 6.46 | 6.48 | 6.4 | 12.97M |
AD
