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 ¥809.47 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥707.43, while ¥1000 invested 1 year ago would be worth ¥651.65. This corresponds to total returns of -19.05%, -29.26%, -34.84%, respectively, with annualized returns of -3.25%, -6.68%, -34.84%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 7.28 | 7.47 | 7.47 | 7.58 | 7.27 | 6.49M |
| November 09, 2026 | 7.42 | 7.22 | 7.22 | 7.48 | 7.22 | 3.57M |
| November 06, 2026 | 7.33 | 7.37 | 7.37 | 7.45 | 7.27 | 2.98M |
| November 05, 2026 | 7.35 | 7.44 | 7.44 | 7.48 | 7.31 | 5.17M |
| November 04, 2026 | 7.27 | 7.37 | 7.37 | 7.37 | 7.15 | 5.79M |
| November 03, 2026 | 7.33 | 7.3 | 7.3 | 7.44 | 7.22 | 3.46M |
| November 02, 2026 | 7.38 | 7.31 | 7.31 | 7.42 | 7.19 | 4.41M |
| October 30, 2026 | 7.46 | 7.32 | 7.32 | 7.63 | 7.32 | 2.89M |
| October 29, 2026 | 7.7 | 7.54 | 7.54 | 7.7 | 7.53 | 2.58M |
| October 28, 2026 | 7.8 | 7.7 | 7.7 | 7.82 | 7.6 | 3.95M |
| October 27, 2026 | 8.06 | 7.78 | 7.78 | 8.14 | 7.76 | 3.08M |
| October 26, 2026 | 8.04 | 8.04 | 8.04 | 8.13 | 7.94 | 2.71M |
| October 23, 2026 | 8 | 8.04 | 8.04 | 8.07 | 7.66 | 4.73M |
| October 22, 2026 | 8.15 | 7.96 | 7.96 | 8.23 | 7.96 | 3.07M |
| October 21, 2026 | 8.22 | 8.18 | 8.18 | 8.34 | 8.13 | 3.31M |
| October 20, 2026 | 8.19 | 8.18 | 8.18 | 8.3 | 8.02 | 3.81M |
| October 19, 2026 | 7.9 | 8.18 | 8.18 | 8.24 | 7.85 | 6.68M |
| October 16, 2026 | 7.99 | 7.94 | 7.94 | 8.1 | 7.87 | 3.48M |
| October 15, 2026 | 8 | 7.86 | 7.86 | 8.06 | 7.83 | 3.3M |
| October 14, 2026 | 8.22 | 8.12 | 8.12 | 8.35 | 8.12 | 2.66M |
| October 13, 2026 | 8.17 | 8.25 | 8.25 | 8.32 | 8.02 | 4.24M |
| October 12, 2026 | 8.4 | 8.29 | 8.29 | 8.44 | 8.22 | 3.36M |
| October 09, 2026 | 8.43 | 8.44 | 8.44 | 8.46 | 8.15 | 4.3M |
| October 08, 2026 | 8.45 | 8.39 | 8.39 | 8.57 | 8.36 | 3.49M |
| September 30, 2026 | 8.49 | 8.42 | 8.42 | 8.58 | 8.4 | 3.13M |
| September 29, 2026 | 8.52 | 8.45 | 8.45 | 8.54 | 8.42 | 2.42M |
| September 28, 2026 | 8.7 | 8.45 | 8.45 | 8.8 | 8.42 | 4.61M |
| September 24, 2026 | 8.79 | 8.7 | 8.7 | 8.86 | 8.68 | 3.18M |
| September 23, 2026 | 8.72 | 8.8 | 8.8 | 8.87 | 8.61 | 3.25M |
| September 22, 2026 | 8.75 | 8.71 | 8.71 | 8.8 | 8.63 | 3.6M |
| September 21, 2026 | 8.25 | 8.72 | 8.72 | 8.81 | 8.25 | 7.76M |
| September 18, 2026 | 8.2 | 8.27 | 8.27 | 8.32 | 8.2 | 3.15M |
| September 17, 2026 | 8.22 | 8.17 | 8.17 | 8.29 | 8.09 | 3.64M |
| September 16, 2026 | 8.21 | 8.26 | 8.26 | 8.3 | 8.12 | 2.24M |
| September 15, 2026 | 8.29 | 8.2 | 8.2 | 8.35 | 8.18 | 3.1M |
| September 11, 2026 | 8.52 | 8.34 | 8.34 | 8.55 | 8.26 | 4.8M |
| September 10, 2026 | 8.74 | 8.59 | 8.59 | 8.97 | 8.56 | 5.62M |
| September 09, 2026 | 8.74 | 8.76 | 8.76 | 8.87 | 8.71 | 3.09M |
| September 08, 2026 | 8.62 | 8.75 | 8.75 | 8.81 | 8.59 | 4.38M |
| September 07, 2026 | 8.66 | 8.6 | 8.6 | 8.86 | 8.53 | 7.13M |
| September 04, 2026 | 8.86 | 8.77 | 8.77 | 8.97 | 8.73 | 3.94M |
| September 03, 2026 | 9.07 | 8.81 | 8.81 | 9.07 | 8.81 | 4.16M |
| September 02, 2026 | 8.96 | 9 | 9 | 9.1 | 8.68 | 8.43M |
| September 01, 2026 | 8.61 | 9.02 | 9.02 | 9.08 | 8.54 | 9.76M |
| August 31, 2026 | 8.44 | 8.61 | 8.61 | 8.65 | 8.4 | 4.35M |
| August 28, 2026 | 8.42 | 8.46 | 8.46 | 8.5 | 8.34 | 4.78M |
| August 27, 2026 | 8.36 | 8.38 | 8.38 | 8.43 | 8.32 | 3M |
| August 26, 2026 | 8.3 | 8.39 | 8.39 | 8.48 | 8.28 | 3.96M |
| August 25, 2026 | 8.17 | 8.32 | 8.32 | 8.38 | 8.12 | 4.31M |
| August 24, 2026 | 8.35 | 8.17 | 8.17 | 8.37 | 8.09 | 4.24M |
| 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 |
AD
