Juheshun Advanced Material Co., Ltd. (605166.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605166.SS Historical Return
If you invested ¥1000 in Juheshun Advanced Material Co., Ltd. (605166.SS) since IPO date, it would be worth ¥870.83 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥951.76, while ¥1000 invested 1 year ago would be worth ¥707.79. This corresponds to total returns of -12.92%, -4.82%, -29.22%, respectively, with annualized returns of -2.25%, -0.98%, -29.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605166.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 11.1 | 10.48 | 10.48 | 11.1 | 10.4 | 7.18M |
| May 26, 2026 | 11.41 | 11.05 | 11.05 | 11.41 | 10.9 | 6.69M |
| May 25, 2026 | 11.39 | 11.42 | 11.41 | 11.58 | 11.18 | 8.48M |
| May 22, 2026 | 10.69 | 11.31 | 11.31 | 11.33 | 10.48 | 12.42M |
| May 21, 2026 | 11.39 | 10.57 | 10.57 | 11.39 | 10.45 | 13.85M |
| May 20, 2026 | 11.46 | 11.34 | 11.34 | 11.58 | 11.29 | 4.75M |
| May 19, 2026 | 11.65 | 11.56 | 11.56 | 11.77 | 11.4 | 5.16M |
| May 18, 2026 | 11.71 | 11.5 | 11.5 | 11.71 | 11.35 | 6.84M |
| May 15, 2026 | 11.31 | 11.6 | 11.6 | 11.74 | 11.31 | 7.28M |
| May 14, 2026 | 11.5 | 11.37 | 11.37 | 11.7 | 11.33 | 6.09M |
| May 13, 2026 | 11.58 | 11.46 | 11.46 | 11.73 | 11.44 | 6.28M |
| 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 |
AD
