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

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 ¥1,194.06 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,297.92, while ¥1000 invested 1 year ago would be worth ¥574.72. This corresponds to total returns of 19.41%, 29.79%, -42.53%, respectively, with annualized returns of 3.33%, 5.35%, -42.53%.

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
August 21, 2026	24.62	24.92	24.92	24.98	23.9	5.97M
August 20, 2026	24.88	25.28	25.28	25.86	24.51	6.7M
August 19, 2026	26.96	24.86	24.86	26.96	24.78	8.61M
August 18, 2026	30	27.52	27.52	30	27.18	12.12M
August 17, 2026	28.57	30.15	30.15	30.5	27.91	13.55M
August 14, 2026	35.79	30.68	30.68	35.81	30.68	18.61M
August 13, 2026	34.09	34.09	34.09	34.09	34.09	2.28M
August 12, 2026	30.99	30.99	30.99	30.99	30.99	2.58M
August 11, 2026	25.63	28.17	28.17	28.17	25.01	9.05M
August 10, 2026	23.92	25.61	25.61	25.61	23.3	5.28M
August 07, 2026	23.69	23.28	23.28	23.69	22.91	1.69M
August 06, 2026	23.58	23.55	23.55	23.77	23	1.86M
August 05, 2026	23.17	23.54	23.54	23.65	23.17	2.05M
August 04, 2026	22.95	23.34	23.34	23.54	22.71	1.72M
August 03, 2026	22.05	22.98	22.98	22.98	22.05	1.93M
July 31, 2026	22.03	22	22	22.43	21.95	1.54M
July 30, 2026	22.17	21.74	21.74	22.67	21.61	1.85M
July 29, 2026	22.11	22.44	22.44	22.63	21.9	1.83M
July 28, 2026	21.78	22.01	22.01	22.36	21.61	1.83M
July 27, 2026	21.38	21.83	21.83	21.83	21.02	1.87M
July 23, 2026	21.02	21.96	21.96	22.05	20.9	2.84M
July 22, 2026	21.2	20.91	20.91	21.34	20.73	2.03M
July 21, 2026	21.57	21.2	21.2	21.76	20.28	3.74M
July 20, 2026	22.35	21.35	21.35	22.93	21.16	3.5M
July 17, 2026	23.1	22.24	22.24	23.79	22	2.66M
July 16, 2026	23.37	23.4	23.4	23.98	23.08	1.73M
July 15, 2026	23.41	23.54	23.54	23.95	23.21	2.69M
July 14, 2026	23.78	23.41	23.41	23.78	22.93	2.11M
July 13, 2026	25.04	23.82	23.82	25.54	23.7	2.4M
July 10, 2026	24.62	25.03	25.03	25.48	24.53	2.1M
July 09, 2026	24.61	24.87	24.87	25.14	23.59	2.79M
July 08, 2026	24.25	24.4	24.4	25.58	23.9	3.2M
July 07, 2026	26.21	24.58	24.58	26.4	24.53	2.82M
July 06, 2026	27.45	25.96	25.96	27.5	25.95	3.43M
July 03, 2026	27.84	27.19	27.19	28.76	27	6.02M
July 02, 2026	25.95	28	28	28	25.45	2.55M
July 01, 2026	25.33	25.45	25.45	26	25.05	2.43M
June 30, 2026	25.44	25.49	25.49	26.16	25.35	1.88M
June 29, 2026	26.35	25.73	25.73	26.53	25.04	2.89M
June 26, 2026	26.6	26.01	26.01	26.79	25.93	2.09M
June 25, 2026	27.26	26.7	26.7	27.56	26.45	2.72M
June 24, 2026	28.88	27.26	27.26	29.05	27.03	3.26M
June 23, 2026	28.6	28.68	28.68	30.2	28.2	3.1M
June 22, 2026	29.63	28.72	28.72	29.81	28.01	3.08M
June 18, 2026	29.25	29.78	29.78	30.14	29.01	2.37M
June 17, 2026	30.57	29.32	29.32	30.57	29.18	2.41M
June 16, 2026	29.01	30.15	30.15	30.18	28.78	2.52M
June 15, 2026	29.66	29.48	29.48	29.73	28.76	2.56M
June 12, 2026	29.47	29.3	29.3	29.74	28.8	2.16M
June 11, 2026	28.86	29.08	29.08	30.14	28.34	2.92M
June 10, 2026	29.89	29.15	29.15	30.19	28.51	2.99M
June 09, 2026	30.4	30.19	30.19	30.89	29.68	2M
June 08, 2026	31.5	30.49	30.49	32.12	30.11	2.15M
June 05, 2026	32.6	32.01	32.01	32.75	30.66	3.26M
June 04, 2026	33.68	32.02	32.02	33.9	31.62	3.13M
June 03, 2026	34.66	33.93	33.93	34.66	33.62	1.58M
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