Xinya Electronic Co., Ltd. (605277.SS) SHH

24.55

-1.19(-4.62%)

Updated at June 02 03:00PM

Currency In CNY

605277.SS Historical Return

If you invested ¥1000 in Xinya Electronic Co., Ltd. (605277.SS) since IPO date, it would be worth ¥2,510.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,774.01, while ¥1000 invested 1 year ago would be worth ¥1,646.55. This corresponds to total returns of 151.02%, 177.4%, 64.65%, respectively, with annualized returns of 18.56%, 22.62%, 64.65%.

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

605277.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	25.6	25.74	25.74	27.08	25.39	58.01M
May 29, 2026	24.62	24.62	24.62	24.62	24.62	9.35M
May 28, 2026	21.9	22.38	22.38	22.49	21.34	6.59M
May 27, 2026	22.77	21.95	21.95	22.77	21.78	6.81M
May 26, 2026	22.89	22.77	22.77	23.11	22.46	5.52M
May 25, 2026	23	23.06	23.06	23.45	22.72	5.57M
May 22, 2026	22.11	22.92	22.92	23.09	21.95	8.1M
May 21, 2026	23.58	21.91	21.91	23.65	21.91	10.31M
May 20, 2026	23.55	23.37	23.37	23.73	23.18	5.54M
May 19, 2026	23.2	23.71	23.71	23.74	22.75	6.85M
May 18, 2026	23.3	23.3	23.3	23.62	23.01	4.54M
May 15, 2026	23.85	23.36	23.36	24.03	23.18	5.86M
May 14, 2026	24.66	23.75	23.75	24.69	23.73	6.51M
May 13, 2026	24.08	24.5	24.5	24.64	23.95	7.08M
May 12, 2026	24.15	24.23	24.23	24.4	23.9	7.15M
May 11, 2026	24.43	24.2	24.2	24.49	23.99	7.48M
May 08, 2026	23.71	24.14	24.14	24.24	23.58	5.68M
May 07, 2026	23.3	23.9	23.9	24.05	23.2	7.65M
May 06, 2026	22.86	23.28	23.28	23.6	22.86	6.43M
April 30, 2026	22.88	22.83	22.83	23.12	22.6	5.23M
April 29, 2026	22.99	22.9	22.9	23.13	22.56	8.64M
April 28, 2026	23.73	23.44	23.44	23.85	23.05	6.35M
April 27, 2026	23.4	23.87	23.87	23.97	23.33	5.12M
April 24, 2026	23.65	23.4	23.4	24	23	6.85M
April 23, 2026	24.52	24	24	24.65	23.88	5.92M
April 22, 2026	24.1	24.3	24.3	24.33	23.88	5.38M
April 21, 2026	24.38	24.1	24.1	24.38	23.7	7.05M
April 20, 2026	24.3	24.45	24.45	24.57	24.18	6.67M
April 17, 2026	24.18	24.38	24.38	24.45	24.06	5.75M
April 16, 2026	24.01	24.17	24.17	24.22	23.91	5.17M
April 15, 2026	24.17	24.13	24.13	24.56	24.01	6.96M
April 14, 2026	24.37	24.2	24.2	24.43	23.99	6.46M
April 13, 2026	23.68	23.99	23.99	24.19	23.63	5.38M
April 10, 2026	23.86	23.9	23.9	24.25	23.7	8.68M
April 09, 2026	23.06	23.87	23.87	24.05	23.06	10.41M
April 08, 2026	22.88	23.46	23.46	23.47	22.73	8.03M
April 07, 2026	22.22	22.44	22.44	22.48	22.1	3.75M
April 03, 2026	22.44	22.22	22.22	22.79	22.18	4.04M
April 02, 2026	22.68	22.19	22.19	22.72	22.01	4.77M
April 01, 2026	22.75	22.78	22.78	23	22.56	5.38M
March 31, 2026	22.38	22.25	22.25	22.8	22.18	4.47M
March 30, 2026	22.16	22.62	22.62	22.65	22.14	4.63M
March 27, 2026	21.88	22.56	22.56	22.81	21.88	5.44M
March 26, 2026	22.88	22.59	22.59	23.25	22.49	9.57M
March 25, 2026	22.03	22.75	22.75	23.58	22.03	11.34M
March 24, 2026	21.6	21.93	21.93	21.95	21.21	9.38M
March 23, 2026	21.8	21.2	21.2	22.42	21.1	14.14M
March 20, 2026	24	22.65	22.65	24.3	22.65	18.1M
March 19, 2026	24.37	24.1	24.1	24.87	23.9	23.75M
March 18, 2026	25.58	25.46	25.46	26	24.6	37.36M
March 17, 2026	25.58	25.58	25.58	25.58	25.58	14.36M
March 16, 2026	23.01	23.25	23.25	23.28	22.65	4.11M
March 13, 2026	23.02	23	23	23.41	22.91	5.03M
March 12, 2026	24	23.27	23.27	24.08	23.08	7.22M
March 11, 2026	23.76	24	24	24.87	23.72	10.31M
March 10, 2026	23.33	23.35	23.76	23.54	23.19	4.63M
March 09, 2026	22.72	22.74	22.74	22.87	21.65	10.34M
March 06, 2026	23.36	23.12	23.12	23.56	23.07	6.87M
March 05, 2026	23.4	23.5	23.5	23.98	23.27	7.92M
March 04, 2026	23	23.02	23.03	23.69	22.72	5.92M