Zhejiang MustangBattery Co.,Ltd (605378.SS) SHH

Currency In CNY

605378.SS Historical Return

If you invested ¥1000 in Zhejiang MustangBattery Co.,Ltd (605378.SS) since IPO date, it would be worth ¥1,213.73 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 ¥913.44, while ¥1000 invested 1 year ago would be worth ¥532.98. This corresponds to total returns of 21.37%, -8.66%, -46.7%, respectively, with annualized returns of 3.68%, -1.79%, -46.7%.

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

605378.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.33	14.14	14.14	14.33	13.78	1.41M
August 20, 2026	13.9	14.11	14.11	14.22	13.83	1.53M
August 19, 2026	14.25	13.8	13.8	14.54	13.77	2.1M
August 18, 2026	14.42	14.35	14.35	14.59	14.21	1.83M
August 17, 2026	14.15	14.39	14.39	14.39	14	1.71M
August 14, 2026	14.05	14.15	14.15	14.33	14.01	1.62M
August 13, 2026	14.28	14.07	14.07	14.33	14.07	1.48M
August 12, 2026	14.11	14.27	14.27	14.39	14.11	924,300
August 11, 2026	14.34	14.2	14.2	14.41	14.09	1.47M
August 10, 2026	14.02	14.32	14.32	14.35	13.93	2.35M
August 07, 2026	14.03	14.03	14.03	14.08	13.77	1.68M
August 06, 2026	14.03	14.03	14.03	14.1	13.75	1.63M
August 05, 2026	13.9	14.03	14.03	14.09	13.83	2.17M
August 04, 2026	13.91	13.9	13.9	14.08	13.85	2.33M
August 03, 2026	13.8	13.95	13.95	14	13.5	2.46M
July 31, 2026	13.52	13.65	13.65	13.8	13.4	3.41M
July 30, 2026	13.3	13.73	13.73	14.48	13.2	5.77M
July 29, 2026	12.94	13.35	13.35	13.35	12.94	2.27M
July 28, 2026	12.8	13	13	13.16	12.73	1.51M
July 27, 2026	12.48	12.96	12.96	13.03	12.46	2.64M
July 24, 2026	12.54	12.48	12.48	12.74	12.38	1.49M
July 23, 2026	12.16	12.54	12.54	12.57	12.16	1.73M
July 22, 2026	12.6	12.22	12.22	12.66	12.2	1.6M
July 21, 2026	12.55	12.6	12.6	12.79	12.01	2.4M
July 20, 2026	12.88	12.55	12.55	13.19	12.35	2.38M
July 17, 2026	13.6	12.89	12.89	13.6	12.75	2.23M
July 16, 2026	13.27	13.45	13.45	13.57	13.05	1.83M
July 15, 2026	13.2	13.34	13.34	13.5	13.2	1.65M
July 14, 2026	12.95	13.25	13.25	13.28	12.78	2.28M
July 13, 2026	13.5	13	13	13.5	12.92	1.92M
July 10, 2026	13.43	13.5	13.5	13.78	13.18	2.11M
July 09, 2026	13.36	13.42	13.42	13.5	12.99	2.21M
July 08, 2026	13.52	13.36	13.36	13.65	13.25	1.77M
July 07, 2026	13.95	13.65	13.65	14.14	13.6	1.9M
July 06, 2026	14.23	13.91	13.91	14.45	13.91	2.17M
July 03, 2026	14.09	14.29	14.29	14.39	14.07	2.38M
July 02, 2026	14.07	14.04	14.04	14.38	13.94	2.68M
July 01, 2026	13.8	14.07	14.07	14.15	13.62	3.43M
June 30, 2026	13.69	13.86	13.86	13.99	13.6	2.67M
June 29, 2026	13.95	13.85	13.85	14.04	13.53	3.42M
June 26, 2026	14.8	14.06	14.06	14.8	13.9	4.82M
June 25, 2026	15.93	15.07	15.07	15.96	15.07	5.12M
June 24, 2026	16.71	16.23	16.23	16.89	16.2	4.62M
June 23, 2026	17.59	16.93	16.93	17.78	16.9	6.91M
June 22, 2026	16.93	18.1	18.1	18.5	16.18	11.56M
June 18, 2026	16.23	17.25	17.25	17.58	16.06	8.75M
June 17, 2026	16	16.58	16.58	17.41	15.73	8.26M
June 16, 2026	15.77	15.99	15.99	16.13	15.71	2.41M
June 15, 2026	15.92	16	16	16.23	15.83	1.69M
June 12, 2026	15.5	15.88	15.88	16.2	15.29	2.35M
June 11, 2026	15.5	15.41	15.41	15.55	15.17	1.27M
June 10, 2026	15.92	15.54	15.54	15.92	15.39	1.53M
June 09, 2026	15.85	15.87	15.87	15.94	15.57	1.79M
June 08, 2026	15.92	15.68	15.68	16.12	15.38	2.32M
June 05, 2026	16.17	16.23	16.23	16.46	15.77	2.26M
June 04, 2026	16.31	16.13	16.13	16.41	16.03	1.75M
June 03, 2026	16.72	16.43	16.43	16.72	16.31	1.87M
June 02, 2026	17.06	16.67	16.67	17.2	16.51	2.2M
June 01, 2026	16.81	17.09	17.09	17.2	16.51	2.91M
May 29, 2026	17.18	16.61	16.61	17.22	16.52	2.39M