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 ¥1,189.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,313.23, while ¥1000 invested 1 year ago would be worth ¥630.43. This corresponds to total returns of 18.93%, 31.32%, -36.96%, respectively, with annualized returns of 3.32%, 5.6%, -36.96%.

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
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
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