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

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 ¥942.2 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.73, while ¥1000 invested 1 year ago would be worth ¥1,088.51. This corresponds to total returns of -5.78%, 6.37%, 8.85%, respectively, with annualized returns of -0.99%, 1.24%, 8.85%.

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
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
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