Juheshun Advanced Material Co., Ltd. (605166.SS) SHH

11.46

-0.16(-1.38%)

Updated at May 13 03:00PM

Currency In CNY

605166.SS Historical Return

If you invested ¥1000 in Juheshun Advanced Material Co., Ltd. (605166.SS) since IPO date, it would be worth ¥1,233.58 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,283.31, while ¥1000 invested 1 year ago would be worth ¥940.11. This corresponds to total returns of 23.36%, 28.33%, -5.99%, respectively, with annualized returns of 3.62%, 5.11%, -5.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605166.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	11.66	11.62	11.62	11.77	11.5	6.76M
May 11, 2026	11.89	11.66	11.66	11.91	11.63	8.01M
May 08, 2026	11.45	11.76	11.76	11.85	11.4	7.48M
May 07, 2026	11.67	11.47	11.47	11.79	11.41	8.05M
May 06, 2026	11.73	11.7	11.7	11.87	11.46	11.55M
April 30, 2026	11.7	11.7	11.7	11.8	11.6	7.42M
April 29, 2026	11.8	11.7	11.7	11.9	11.6	7.36M
April 28, 2026	11.62	11.78	11.78	11.95	11.61	11.38M
April 27, 2026	11.45	11.7	11.7	11.79	11.32	10.28M
April 24, 2026	11.68	11.52	11.52	11.72	11.31	9.92M
April 23, 2026	11.46	11.57	11.57	11.93	11.38	13.82M
April 22, 2026	11.22	11.57	11.57	11.9	11.2	14.49M
April 21, 2026	11.34	11.31	11.31	11.39	11.17	7.59M
April 20, 2026	11.33	11.32	11.32	11.42	11.17	11.97M
April 17, 2026	11	11.33	11.33	11.5	10.88	24.68M
April 16, 2026	10.13	11.13	11.13	11.13	10.13	13.33M
April 15, 2026	10.07	10.12	10.12	10.3	10	5.1M
April 14, 2026	10.61	10.08	10.08	10.67	9.92	9.81M
April 13, 2026	10.79	10.57	10.57	10.8	10.47	4.2M
April 10, 2026	10.81	10.79	10.79	10.88	10.71	3.83M
April 09, 2026	10.73	10.73	10.73	10.87	10.65	4.63M
April 08, 2026	10.44	10.74	10.74	10.89	10.39	7.82M
April 07, 2026	9.77	10.45	10.45	10.61	9.77	8.4M
April 03, 2026	10.01	9.78	9.78	10.05	9.75	3.19M
April 02, 2026	10.26	10.04	10.04	10.26	9.96	3.01M
April 01, 2026	10.37	10.3	10.3	10.45	10.19	4.55M
March 31, 2026	10.25	10.26	10.26	10.38	10.21	3.4M
March 30, 2026	10.14	10.25	10.25	10.31	10.04	2.72M
March 27, 2026	9.91	10.19	10.19	10.25	9.91	2.64M
March 26, 2026	10.15	10.04	10.04	10.23	9.97	3.64M
March 25, 2026	9.98	10.1	10.1	10.19	9.9	3.51M
March 24, 2026	9.68	9.92	9.92	9.94	9.41	5.73M
March 23, 2026	9.9	9.52	9.52	10.05	9.48	7.79M
March 20, 2026	10.45	10.08	10.08	10.54	10.08	5.15M
March 19, 2026	10.78	10.48	10.48	10.88	10.44	7.22M
March 18, 2026	10.82	10.92	10.92	10.92	10.73	4.67M
March 17, 2026	11.09	10.82	10.82	11.16	10.82	5.83M
March 16, 2026	11.11	11.1	11.1	11.27	10.98	5.33M
March 13, 2026	11.25	11.11	11.11	11.37	11.11	7.23M
March 12, 2026	11.33	11.28	11.28	11.74	11.26	11.64M
March 11, 2026	11.12	11.18	11.18	11.28	10.98	6.82M
March 10, 2026	10.93	11.06	11.11	11.1	10.9	2.57M
March 09, 2026	11.07	10.87	10.87	11.18	10.72	7.03M
March 06, 2026	10.67	11.07	11.07	11.21	10.65	8.55M
March 05, 2026	10.78	10.71	10.71	10.89	10.64	5.16M
March 04, 2026	10.58	10.57	10.65	10.84	10.49	6.42M
March 03, 2026	11.34	10.67	10.67	11.34	10.64	12.85M
March 02, 2026	11.65	11.28	11.28	11.68	11.2	12.22M
February 27, 2026	11.6	11.75	11.75	11.98	11.57	16.01M
February 26, 2026	11.23	11.75	11.75	12.22	11.19	30.79M
February 25, 2026	11.18	11.19	11.19	11.39	11.06	5.72M
February 24, 2026	10.93	11.16	11.16	11.23	10.93	4.92M
February 13, 2026	11.03	10.89	10.89	11.07	10.87	3.36M
February 12, 2026	11.25	11.03	11.03	11.25	11.01	4.3M
February 11, 2026	11.06	11.25	11.25	11.36	11.02	6.39M
February 10, 2026	11.14	11.06	11.06	11.2	11.02	3.63M
February 09, 2026	10.99	11.1	11.1	11.1	10.93	5.43M
February 06, 2026	10.9	10.9	10.9	11.11	10.84	5.08M
February 05, 2026	10.8	10.9	10.9	11.12	10.75	7.21M
February 04, 2026	10.61	10.8	10.8	10.9	10.54	7.24M