Jiangxi Hungpai New Material Co., Ltd. (605366.SS) SHH

10.71

+0.05(+0.47%)

Updated at June 03 03:00PM

Currency In CNY

605366.SS Historical Return

If you invested ¥1000 in Jiangxi Hungpai New Material Co., Ltd. (605366.SS) since IPO date, it would be worth ¥1,439.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,821.43, while ¥1000 invested 1 year ago would be worth ¥1,761.51. This corresponds to total returns of 43.95%, 82.14%, 76.15%, respectively, with annualized returns of 6.47%, 12.73%, 76.15%.

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

605366.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	10.78	10.66	10.66	10.87	10.49	18.56M
June 01, 2026	10.81	10.68	10.68	11	10.25	25.75M
May 29, 2026	11.67	11.03	11.03	12.08	10.86	28.65M
May 28, 2026	11.56	11.7	11.7	11.85	11.19	26.57M
May 27, 2026	12.18	11.48	11.48	12.18	11.1	37.81M
May 26, 2026	12.68	12.19	12.19	12.94	12.16	24.92M
May 25, 2026	12.99	12.74	12.74	13.04	12.23	44.9M
May 22, 2026	12	12.99	12.99	12.99	11.8	40.42M
May 21, 2026	12.3	11.81	11.81	12.83	11.75	37.21M
May 20, 2026	12.28	12.25	12.25	12.51	11.55	38.75M
May 19, 2026	11.88	12.01	12.01	12.05	11.74	24.8M
May 18, 2026	11.56	11.9	11.9	12.24	11.22	44.58M
May 15, 2026	12.58	11.8	11.8	13.23	11.57	73.27M
May 14, 2026	11.4	12.21	12.21	12.21	11.4	33.44M
May 13, 2026	12.19	11.1	11.1	12.19	10.92	67.83M
May 12, 2026	12.24	12.09	12.09	12.55	12	29.62M
May 11, 2026	13.19	12.13	12.13	13.19	11.89	58.63M
May 08, 2026	13.29	13.2	13.2	13.43	12.99	24.09M
May 07, 2026	13.59	13.43	13.43	13.79	13.38	21.84M
May 06, 2026	13.42	13.54	13.54	13.8	13.18	25.77M
April 30, 2026	12.82	13.34	13.34	13.78	12.7	32.97M
April 29, 2026	12.77	12.94	12.94	13.37	12.77	24.45M
April 28, 2026	13.2	13	13	13.38	12.85	23.58M
April 27, 2026	13.29	13.19	13.19	13.51	12.66	30.58M
April 24, 2026	13.92	13.47	13.47	13.93	13.11	26.18M
April 23, 2026	14.24	13.51	13.51	14.44	13.41	35.25M
April 22, 2026	13.85	14.24	14.24	14.57	13.43	37.78M
April 21, 2026	13.05	13.96	13.96	14.1	12.75	46.1M
April 20, 2026	13.6	13.46	13.46	13.99	13.2	42M
April 17, 2026	13.97	13.45	13.45	14.42	12.8	56.22M
April 16, 2026	13.74	14	14	14.34	13.18	57.76M
April 15, 2026	12.2	13.41	13.41	13.41	12.08	41.6M
April 14, 2026	12.25	12.19	12.19	12.65	12.14	23.98M
April 13, 2026	12.28	12.23	12.23	12.35	11.98	26.03M
April 10, 2026	12.1	12.3	12.3	12.51	12.05	36.06M
April 09, 2026	11.58	12.07	12.07	12.53	11.36	45.62M
April 08, 2026	11.19	11.64	11.64	11.66	10.96	33.39M
April 07, 2026	10.63	10.96	10.96	11.32	10.5	26.88M
April 03, 2026	11.07	10.63	10.63	11.07	10.56	24.52M
April 02, 2026	11.31	11	11	11.68	10.86	25.59M
April 01, 2026	11.18	11.53	11.53	11.84	11	43.52M
March 31, 2026	11.49	10.84	10.84	11.6	10.78	32.53M
March 30, 2026	11.41	11.34	11.34	11.58	11.07	32.68M
March 27, 2026	11.6	11.56	11.56	11.75	10.96	49.37M
March 26, 2026	11.68	11.37	11.37	12	11.22	80.4M
March 25, 2026	10.69	11.21	11.21	11.21	10.48	28.23M
March 24, 2026	9.49	10.19	10.19	10.19	8.76	66.29M
March 23, 2026	10.2	9.26	9.26	10.2	9.23	45.63M
March 20, 2026	10.51	10.25	10.25	10.97	10.2	29.8M
March 19, 2026	10.73	10.59	10.59	10.99	10.41	40.49M
March 18, 2026	10.6	10.8	10.8	11.01	10.5	36.92M
March 17, 2026	11	10.65	10.65	11.2	10.57	61.58M
March 16, 2026	9.82	10.79	10.79	10.79	9.82	54.41M
March 13, 2026	10.45	9.81	9.81	10.45	9.81	50.6M
March 12, 2026	10.4	10.5	10.5	10.66	10.02	40.56M
March 11, 2026	10.71	10.36	10.36	10.75	10.3	37.78M
March 10, 2026	10.19	10.47	10.54	10.63	10.08	32.04M
March 09, 2026	10.57	10.05	10.05	10.59	9.95	59.74M
March 06, 2026	10.3	10.92	10.92	10.98	10.15	54.35M
March 05, 2026	10.46	10.21	10.21	10.47	9.91	43.16M