Juheshun Advanced Material Co., Ltd. (605166.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Juheshun Advanced Material Co., Ltd. (605166.SS) since IPO date, it would be worth ¥898.82 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥772.43, while ¥1000 invested 1 year ago would be worth ¥664.81. This corresponds to total returns of -10.12%, -22.76%, -33.52%, respectively, with annualized returns of -1.71%, -5.03%, -33.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.39 | 8.35 | 8.35 | 8.4 | 8.19 | 4.05M |
| August 20, 2026 | 8.23 | 8.37 | 8.37 | 8.4 | 8.2 | 5.65M |
| August 19, 2026 | 8.34 | 8.1 | 8.1 | 8.39 | 8.08 | 6.63M |
| August 18, 2026 | 8.53 | 8.4 | 8.4 | 8.55 | 8.32 | 4.27M |
| August 17, 2026 | 8.6 | 8.5 | 8.5 | 8.6 | 8.32 | 5.79M |
| August 14, 2026 | 8.65 | 8.42 | 8.42 | 8.69 | 8.23 | 7.66M |
| August 13, 2026 | 8.83 | 8.78 | 8.78 | 8.88 | 8.73 | 4.33M |
| August 12, 2026 | 8.79 | 8.84 | 8.84 | 8.92 | 8.79 | 3.61M |
| August 11, 2026 | 8.89 | 8.81 | 8.81 | 8.97 | 8.77 | 4.05M |
| August 10, 2026 | 8.69 | 8.86 | 8.86 | 8.89 | 8.63 | 4.65M |
| August 07, 2026 | 8.69 | 8.67 | 8.67 | 8.75 | 8.56 | 3.42M |
| August 06, 2026 | 8.51 | 8.69 | 8.69 | 8.86 | 8.51 | 5.61M |
| August 05, 2026 | 8.44 | 8.59 | 8.59 | 8.63 | 8.44 | 5.17M |
| August 04, 2026 | 8.68 | 8.53 | 8.53 | 8.72 | 8.48 | 3.86M |
| August 03, 2026 | 8.42 | 8.64 | 8.64 | 8.65 | 8.41 | 3.49M |
| July 31, 2026 | 8.38 | 8.43 | 8.43 | 8.49 | 8.3 | 4.02M |
| July 30, 2026 | 8.34 | 8.33 | 8.33 | 8.47 | 8.21 | 3.52M |
| July 29, 2026 | 8.18 | 8.37 | 8.37 | 8.45 | 8.1 | 4.81M |
| July 28, 2026 | 7.99 | 8.15 | 8.15 | 8.24 | 7.97 | 3.56M |
| July 27, 2026 | 7.68 | 7.99 | 7.99 | 8.05 | 7.67 | 4.81M |
| July 23, 2026 | 7.62 | 7.88 | 7.88 | 7.92 | 7.6 | 3.88M |
| July 22, 2026 | 7.7 | 7.64 | 7.64 | 7.84 | 7.58 | 3.99M |
| July 21, 2026 | 8.02 | 7.82 | 7.82 | 8.05 | 7.49 | 9.47M |
| July 20, 2026 | 8.19 | 8.02 | 8.02 | 8.33 | 7.84 | 6.19M |
| July 17, 2026 | 8.43 | 8.1 | 8.1 | 8.44 | 8.04 | 4.07M |
| July 16, 2026 | 8.33 | 8.35 | 8.35 | 8.51 | 8.2 | 4.31M |
| July 15, 2026 | 8.2 | 8.33 | 8.33 | 8.34 | 8.1 | 3.47M |
| July 14, 2026 | 8.08 | 8.16 | 8.16 | 8.18 | 7.96 | 4.35M |
| July 13, 2026 | 8.51 | 8.08 | 8.08 | 8.51 | 8.01 | 5.75M |
| July 10, 2026 | 8.44 | 8.49 | 8.49 | 8.72 | 8.31 | 5.35M |
| July 09, 2026 | 8.52 | 8.41 | 8.41 | 8.7 | 8.09 | 9.62M |
| July 08, 2026 | 8.72 | 8.54 | 8.54 | 9.02 | 8.52 | 6.3M |
| July 07, 2026 | 9.21 | 8.86 | 8.86 | 9.26 | 8.8 | 6.9M |
| July 06, 2026 | 9.32 | 9.24 | 9.24 | 9.48 | 9.17 | 8.64M |
| July 03, 2026 | 9.67 | 9.41 | 9.41 | 10.28 | 9.39 | 12.11M |
| July 02, 2026 | 9.68 | 9.59 | 9.59 | 10.07 | 9.52 | 7.34M |
| July 01, 2026 | 9.71 | 9.73 | 9.73 | 9.94 | 9.48 | 6.36M |
| June 30, 2026 | 9.34 | 9.59 | 9.59 | 9.75 | 9.18 | 8.27M |
| June 29, 2026 | 9.5 | 9.47 | 9.47 | 10.1 | 9.32 | 8.88M |
| June 26, 2026 | 9.98 | 9.49 | 9.49 | 9.98 | 9.43 | 8.92M |
| June 25, 2026 | 10 | 9.99 | 9.99 | 10.14 | 9.72 | 8.53M |
| June 24, 2026 | 10.21 | 10.01 | 10.01 | 10.47 | 9.97 | 7.67M |
| June 23, 2026 | 10.31 | 10.21 | 10.21 | 10.43 | 10.18 | 7.78M |
| June 22, 2026 | 10.05 | 10.46 | 10.46 | 10.64 | 9.74 | 12.97M |
| June 18, 2026 | 10.9 | 9.96 | 9.96 | 10.9 | 9.88 | 14.11M |
| June 17, 2026 | 10.99 | 10.8 | 10.8 | 11.1 | 10.63 | 21.02M |
| June 16, 2026 | 9.79 | 10.76 | 10.76 | 10.76 | 9.73 | 13.52M |
| June 15, 2026 | 9.6 | 9.78 | 9.78 | 10 | 9.6 | 9.89M |
| June 12, 2026 | 9.64 | 9.63 | 9.63 | 9.9 | 9.38 | 7.45M |
| June 11, 2026 | 9.44 | 9.6 | 9.6 | 9.66 | 9.2 | 7.43M |
| June 10, 2026 | 9.68 | 9.47 | 9.47 | 9.7 | 9.24 | 7.52M |
| June 09, 2026 | 9.78 | 9.72 | 9.72 | 9.99 | 9.55 | 9.92M |
| June 08, 2026 | 10.05 | 9.66 | 9.66 | 10.29 | 9.43 | 14.98M |
| June 05, 2026 | 10.27 | 10.4 | 10.4 | 10.65 | 10.01 | 10.8M |
| June 04, 2026 | 10.8 | 10.35 | 10.35 | 11.01 | 10.3 | 12.28M |
| June 03, 2026 | 10.26 | 11 | 11 | 11.11 | 10.2 | 15.22M |
| June 02, 2026 | 10.67 | 10.26 | 10.26 | 11.06 | 10.2 | 16.49M |
| June 01, 2026 | 10.05 | 10.67 | 10.67 | 11.06 | 9.96 | 15.56M |
| May 29, 2026 | 10.52 | 10.05 | 10.05 | 10.55 | 10.03 | 5.89M |
| May 28, 2026 | 10.49 | 10.5 | 10.5 | 10.56 | 10.21 | 5.92M |