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

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 ¥1,855.83 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,679, while ¥1000 invested 1 year ago would be worth ¥677.24. This corresponds to total returns of 85.58%, 67.9%, -32.28%, respectively, with annualized returns of 11.5%, 10.93%, -32.28%.

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
September 11, 2026	17.2	18.15	18.15	18.2	17.06	31.76M
September 10, 2026	17.15	17.29	17.29	17.66	16.81	24.89M
September 09, 2026	16.5	17.36	17.36	18.03	16.5	37.56M
September 08, 2026	16.78	16.39	16.39	16.88	16.27	14.92M
September 07, 2026	16.6	16.8	16.8	16.98	16.48	13.52M
September 04, 2026	17.8	16.96	16.96	18.05	16.8	25.67M
September 03, 2026	17.45	18.32	18.32	18.32	17.15	29.81M
September 02, 2026	16.8	17.5	17.5	17.64	16.58	22.95M
September 01, 2026	16.95	17.05	17.05	17.2	16.85	13.68M
August 31, 2026	16.5	16.88	16.88	16.98	16.42	13.85M
August 28, 2026	16.75	16.73	16.73	16.86	16.57	19.56M
August 27, 2026	16.44	17	17	17.48	16.19	35.67M
August 26, 2026	16.65	16.69	16.69	16.69	16.63	10.55M
August 25, 2026	14.51	15.17	15.17	15.3	14.4	7.11M
August 24, 2026	14.88	14.51	14.51	14.89	14.26	4.09M
August 21, 2026	14.69	14.72	14.72	14.8	14.52	2.67M
August 20, 2026	14.52	14.77	14.77	14.88	14.52	4.39M
August 19, 2026	14.94	14.36	14.36	14.94	14.32	5.85M
August 18, 2026	15.5	15.11	15.11	15.5	15.01	5.35M
August 17, 2026	15.34	15.54	15.54	15.55	15.3	5.34M
August 14, 2026	15.21	15.38	15.38	15.39	15.13	5.69M
August 13, 2026	15.19	15.19	15.19	15.63	15.17	7.91M
August 12, 2026	15.15	15.17	15.17	15.25	15.04	3.56M
August 11, 2026	15.04	15.09	15.09	15.22	14.91	3.58M
August 10, 2026	15.23	15.15	15.15	15.26	14.89	4.86M
August 07, 2026	15.29	15.23	15.23	15.36	15.03	8.13M
August 06, 2026	15.27	15.33	15.33	15.5	15.12	6.32M
August 05, 2026	14.98	15.33	15.33	15.46	14.93	7.2M
August 04, 2026	14.85	15.05	15.05	15.07	14.85	4.88M
August 03, 2026	14.58	14.79	14.79	14.83	14.52	4.72M
July 31, 2026	14.87	14.65	14.65	14.9	14.65	5.73M
July 30, 2026	14.51	14.49	14.49	14.74	14.4	4.5M
July 29, 2026	14.35	14.65	14.65	14.7	14.31	5.34M
July 28, 2026	14.22	14.48	14.48	14.63	14.22	4.7M
July 27, 2026	13.75	14.49	14.49	14.57	13.75	5.91M
July 23, 2026	14.08	14.32	14.32	14.46	14	6.72M
July 22, 2026	13.63	13.93	13.93	14.23	13.63	6.74M
July 21, 2026	13.43	14	14	14.03	12.82	9.54M
July 20, 2026	14.3	13.39	13.39	14.3	13.23	7.66M
July 17, 2026	14.73	13.98	13.98	14.85	13.88	8.18M
July 16, 2026	14.62	14.89	14.89	15.33	14.46	7.1M
July 15, 2026	15.3	14.79	14.79	15.41	14.74	7.05M
July 14, 2026	15.1	15.36	15.36	15.45	14.59	7.55M
July 13, 2026	15.86	15.25	15.25	16.06	15.25	6.82M
July 10, 2026	16.15	16.11	16.11	16.54	15.9	8.17M
July 09, 2026	16.06	16.2	16.2	16.38	15.16	10.66M
July 08, 2026	16.85	15.99	15.99	17.08	15.99	10M
July 07, 2026	17.24	16.95	16.95	17.39	16.85	9.24M
July 06, 2026	17.39	17.51	17.51	17.57	16.72	13.54M
July 03, 2026	17.56	17.38	17.38	17.77	17.33	14.1M
July 02, 2026	17.99	17.75	17.75	18.55	17.61	15.04M
July 01, 2026	18.91	18.49	18.49	19.32	18.35	19.44M
June 30, 2026	19.03	19.06	19.06	19.38	18.23	25.96M
June 29, 2026	19.5	19.32	19.32	20.1	18.86	25.73M
June 26, 2026	18.96	19.8	19.8	20.6	18.2	39.24M
June 25, 2026	19.3	18.96	18.96	19.67	18.73	31.62M
June 24, 2026	17.55	19.5	19.5	19.5	17.55	27.57M
June 23, 2026	18.34	17.73	17.73	18.39	17.63	9.25M
June 22, 2026	18.8	18.3	18.3	18.81	17.62	13.39M
June 18, 2026	17.94	18.35	18.35	18.81	17.8	12.46M