Jiangsu Tongli Risheng Machinery Co., Ltd. (605286.SS) SHH

34.58

-1.12(-3.14%)

Updated at June 02 03:00PM

Currency In CNY

605286.SS Historical Return

If you invested ¥1000 in Jiangsu Tongli Risheng Machinery Co., Ltd. (605286.SS) since IPO date, it would be worth ¥1,656.92 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 ¥1,495.67, while ¥1000 invested 1 year ago would be worth ¥959.76. This corresponds to total returns of 65.69%, 49.57%, -4.02%, respectively, with annualized returns of 10.2%, 8.38%, -4.02%.

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

605286.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	35.64	34.58	34.58	35.65	34.04	1.82M
June 01, 2026	34.79	35.7	35.7	36.26	34.05	3.26M
May 29, 2026	36.2	34.24	34.24	36.67	34	2.59M
May 28, 2026	36.3	36.2	36.2	36.7	34.72	3.23M
May 27, 2026	37.49	36.31	36.31	37.55	35.91	2.46M
May 26, 2026	38.61	37.27	37.27	38.61	36.7	2.07M
May 25, 2026	39.95	38.09	38.09	40.58	38.03	2.96M
May 22, 2026	39.68	39.74	39.74	40.52	38.01	2.38M
May 21, 2026	40.68	38.85	38.85	41.58	38.5	4.04M
May 20, 2026	42.96	40.7	40.7	42.96	40.66	3.82M
May 19, 2026	43.1	43.17	43.17	44.67	42.5	4.64M
May 18, 2026	43.06	43.88	43.88	45.35	42.21	4.58M
May 15, 2026	43.61	42.76	42.76	43.77	42.11	3.21M
May 14, 2026	45.19	43.19	43.19	45.99	43.12	5.5M
May 13, 2026	40.39	44.46	44.46	44.46	40.21	3.49M
May 12, 2026	41.5	40.42	40.42	41.6	40.23	2.72M
May 11, 2026	42.59	41.76	41.76	43.18	41.65	3.27M
May 08, 2026	41.4	42.26	42.26	42.55	41	2.79M
May 07, 2026	41.68	41.81	41.81	42.44	41.3	2.66M
May 06, 2026	40.88	41.68	41.68	42.1	40.76	2.52M
April 30, 2026	40	40.68	40.68	41.78	40	2.9M
April 29, 2026	41.47	41.33	41.33	41.9	41.12	1.94M
April 28, 2026	42.28	41.46	41.46	43.01	41.11	2.67M
April 27, 2026	43.09	43.26	43.26	44.16	41.86	2.88M
April 24, 2026	43.98	43.15	43.15	43.98	42.18	3.37M
April 23, 2026	44.2	44.04	44.04	45.29	43.77	2.6M
April 22, 2026	45.36	44.25	44.25	45.36	43.38	3.92M
April 21, 2026	47.53	45.55	45.55	47.53	45.4	2.79M
April 20, 2026	47.76	46.6	46.6	48	46.3	3.97M
April 17, 2026	44.7	47.27	47.27	48.82	44	6.74M
April 16, 2026	44	44.47	44.47	44.81	42.9	3.34M
April 15, 2026	44.69	44.14	44.14	45.2	44	3.07M
April 14, 2026	42.4	44.69	44.69	44.8	42.1	6.05M
April 13, 2026	41.21	42.1	42.1	42.8	40.01	4.9M
April 10, 2026	43.7	41.2	41.2	43.7	40.66	6.41M
April 09, 2026	44	43.07	43.07	44.29	42.24	7M
April 08, 2026	45.54	45.73	45.73	45.99	45.01	3.74M
April 07, 2026	44.28	45.18	45.18	45.7	44.2	3.17M
April 03, 2026	43.96	45.16	45.16	45.8	42.5	4.88M
April 02, 2026	43.71	43.1	43.1	43.71	42.1	3.06M
April 01, 2026	44.5	43.7	43.7	45	43.18	3.13M
March 31, 2026	43.66	42.78	42.78	44.3	42.68	3.73M
March 30, 2026	47.2	44.21	44.21	47.2	43.55	6.32M
March 27, 2026	47.38	46.92	46.92	48.4	46.6	3.9M
March 26, 2026	48.17	47.97	47.97	49.63	47.62	4.48M
March 25, 2026	49.28	49.94	49.94	50.5	47.36	6.29M
March 24, 2026	48	49.29	49.29	49.9	46.36	7M
March 23, 2026	46.76	46.66	46.66	48.17	46	5.63M
March 20, 2026	51	48	48	51.26	47.93	8.57M
March 19, 2026	52	51.54	51.54	55.87	49.93	12.8M
March 18, 2026	47.18	51.4	51.4	51.4	46.71	3.56M
March 17, 2026	48.74	46.73	46.73	48.74	46.12	4.15M
March 16, 2026	47.66	47.88	47.88	48.74	45.69	5.85M
March 13, 2026	48.14	48.8	48.8	51	48	7.69M
March 12, 2026	48	47.92	47.92	49.38	47.41	7.96M
March 11, 2026	47.62	48.16	48.16	49.87	44.92	10.92M
March 10, 2026	45.97	46.52	46.83	49.3	45.97	7.08M
March 09, 2026	44.12	45.74	45.74	46.74	44.12	13.5M
March 06, 2026	40.69	42.49	42.49	42.49	40.12	4.9M
March 05, 2026	38.88	38.63	38.63	39.5	38.35	948,000