Jiangxi Hungpai New Material Co., Ltd. (605366.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Jiangxi Hungpai New Material Co., Ltd. (605366.SS) since IPO date, it would be worth ¥1,071.24 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 ¥940.97, while ¥1000 invested 1 year ago would be worth ¥1,218.65. This corresponds to total returns of 7.12%, -5.9%, 21.87%, respectively, with annualized returns of 1.15%, -1.21%, 21.87%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 8.04 | 7.97 | 7.97 | 8.1 | 7.84 | 16.31M |
| August 20, 2026 | 8.03 | 8.03 | 8.03 | 8.19 | 7.9 | 15.68M |
| August 19, 2026 | 8.28 | 7.96 | 7.96 | 8.48 | 7.92 | 21.76M |
| August 18, 2026 | 8.48 | 8.48 | 8.48 | 8.65 | 8.34 | 21.74M |
| August 17, 2026 | 8.24 | 8.5 | 8.5 | 8.54 | 8.24 | 19.98M |
| August 14, 2026 | 8.4 | 8.31 | 8.31 | 8.45 | 8.19 | 19.57M |
| August 13, 2026 | 8.65 | 8.38 | 8.38 | 8.78 | 8.33 | 27.41M |
| August 12, 2026 | 8.23 | 8.56 | 8.56 | 8.69 | 8.19 | 30.35M |
| August 11, 2026 | 8.21 | 8.22 | 8.22 | 8.29 | 8.08 | 21.19M |
| August 10, 2026 | 8.46 | 8.29 | 8.29 | 8.49 | 8.1 | 37.17M |
| August 07, 2026 | 8.68 | 8.46 | 8.46 | 8.73 | 8 | 73.12M |
| August 06, 2026 | 7.48 | 8.47 | 8.47 | 8.47 | 7.44 | 37.12M |
| August 05, 2026 | 7.31 | 7.7 | 7.7 | 7.75 | 7.26 | 35.95M |
| August 04, 2026 | 7.12 | 7.34 | 7.34 | 7.37 | 7.11 | 22.99M |
| August 03, 2026 | 7.03 | 7.1 | 7.1 | 7.13 | 6.94 | 17.37M |
| July 31, 2026 | 7.09 | 7.01 | 7.01 | 7.32 | 7.01 | 22.87M |
| July 30, 2026 | 7.18 | 6.84 | 6.84 | 7.23 | 6.7 | 24.87M |
| July 29, 2026 | 7.25 | 7.16 | 7.16 | 7.26 | 6.91 | 29.39M |
| July 28, 2026 | 7.46 | 7.25 | 7.25 | 7.7 | 7.18 | 21.83M |
| July 27, 2026 | 7.09 | 7.53 | 7.53 | 7.57 | 6.93 | 26.93M |
| July 23, 2026 | 7.01 | 7.34 | 7.34 | 7.42 | 6.95 | 30.98M |
| July 22, 2026 | 7.29 | 7 | 7 | 7.33 | 6.93 | 28.45M |
| July 21, 2026 | 7.2 | 7.31 | 7.31 | 7.31 | 6.39 | 47.03M |
| July 20, 2026 | 7.99 | 7.1 | 7.1 | 7.99 | 7.1 | 44.05M |
| July 17, 2026 | 8.5 | 7.89 | 7.89 | 8.6 | 7.77 | 35.81M |
| July 16, 2026 | 9.08 | 8.62 | 8.62 | 9.16 | 8.53 | 27.87M |
| July 15, 2026 | 9.39 | 9.19 | 9.19 | 9.53 | 9.1 | 21.29M |
| July 14, 2026 | 9.22 | 9.39 | 9.39 | 9.65 | 9.04 | 25.18M |
| July 13, 2026 | 10.11 | 9.28 | 9.28 | 10.2 | 9.28 | 35.59M |
| July 10, 2026 | 10.62 | 10.31 | 10.31 | 10.91 | 10.3 | 30.48M |
| July 09, 2026 | 10.6 | 10.76 | 10.76 | 11.13 | 10.28 | 34.72M |
| July 08, 2026 | 11.13 | 10.45 | 10.45 | 11.28 | 10.43 | 35.04M |
| July 07, 2026 | 11.15 | 11.15 | 11.15 | 11.66 | 10.66 | 52.15M |
| July 06, 2026 | 11.92 | 10.99 | 10.99 | 12.2 | 10.93 | 47.51M |
| July 03, 2026 | 12.36 | 11.93 | 11.93 | 12.62 | 11.71 | 55.77M |
| July 02, 2026 | 12.25 | 12.63 | 12.63 | 13.43 | 12.01 | 64.29M |
| July 01, 2026 | 12.8 | 12.85 | 12.85 | 13.83 | 12.58 | 87.15M |
| June 30, 2026 | 13.7 | 13.03 | 13.03 | 13.97 | 12.58 | 102.37M |
| June 29, 2026 | 14.2 | 13.98 | 13.98 | 14.9 | 13.5 | 110.92M |
| June 26, 2026 | 13.59 | 14.38 | 14.38 | 14.38 | 13.13 | 151.39M |
| June 25, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 14.95M |
| June 24, 2026 | 11.23 | 11.88 | 11.88 | 11.88 | 10.82 | 68.33M |
| June 23, 2026 | 10.02 | 10.8 | 10.8 | 10.8 | 9.67 | 23.34M |
| June 22, 2026 | 10.9 | 9.82 | 9.82 | 11.43 | 9.64 | 46.48M |
| June 18, 2026 | 10.65 | 10.71 | 10.71 | 10.75 | 10.2 | 22.42M |
| June 17, 2026 | 10.95 | 10.77 | 10.77 | 11.03 | 10.66 | 20.05M |
| June 16, 2026 | 10.35 | 11 | 11 | 11.29 | 10.21 | 29.14M |
| June 15, 2026 | 10.16 | 10.35 | 10.35 | 10.42 | 9.99 | 23.27M |
| June 12, 2026 | 10.6 | 10.15 | 10.15 | 10.82 | 10.07 | 20.75M |
| June 11, 2026 | 10.64 | 10.55 | 10.55 | 10.81 | 10.19 | 16.19M |
| June 10, 2026 | 10.35 | 10.71 | 10.71 | 11.18 | 10.34 | 20.52M |
| June 09, 2026 | 10.24 | 10.57 | 10.57 | 10.65 | 9.96 | 17.2M |
| June 08, 2026 | 10.37 | 10.1 | 10.1 | 10.6 | 9.98 | 23.44M |
| June 05, 2026 | 11.19 | 10.84 | 10.84 | 11.55 | 10.81 | 30.34M |
| June 04, 2026 | 10.68 | 11.2 | 11.2 | 11.36 | 10.57 | 26.15M |
| June 03, 2026 | 10.79 | 10.71 | 10.71 | 10.94 | 10.47 | 20.25M |
| 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 |