Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) SHH

Currency In CNY

605399.SS Historical Return

If you invested ¥1000 in Jiang Xi Chenguang New Materials Co.,Ltd. (605399.SS) since IPO date, it would be worth ¥1,051.74 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥480.65, while ¥1000 invested 1 year ago would be worth ¥827.54. This corresponds to total returns of 5.17%, -51.93%, -17.25%, respectively, with annualized returns of 0.83%, -13.64%, -17.25%.

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

605399.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	11.58	11.46	11.46	11.74	11.35	2.16M
September 09, 2026	11.61	11.67	11.67	11.83	11.56	2.94M
September 08, 2026	11.31	11.61	11.61	11.68	11.31	3.26M
September 07, 2026	11.26	11.32	11.32	11.48	11.2	2.72M
September 04, 2026	11.59	11.3	11.3	11.72	11.26	5.04M
September 03, 2026	11.5	11.54	11.54	11.78	11.31	7.58M
September 02, 2026	11.13	11.52	11.52	11.68	10.99	6.02M
September 01, 2026	11.26	11.12	11.12	11.38	11.09	2.67M
August 31, 2026	11.05	11.26	11.26	11.28	11.05	2.24M
August 28, 2026	11	11.17	11.17	11.21	10.93	3.22M
August 27, 2026	10.69	10.98	10.98	10.99	10.67	3.38M
August 26, 2026	10.79	10.78	10.78	10.9	10.64	2.28M
August 25, 2026	10.63	10.75	10.75	10.79	10.5	2.9M
August 24, 2026	10.83	10.71	10.71	11.09	10.56	2.61M
August 21, 2026	10.55	10.8	10.8	10.84	10.51	2.4M
August 20, 2026	10.88	10.67	10.67	10.88	10.63	2.48M
August 19, 2026	11.11	10.75	10.75	11.3	10.72	3.77M
August 18, 2026	11.08	11.11	11.11	11.22	10.96	3.26M
August 17, 2026	10.83	11.09	11.09	11.12	10.73	2.99M
August 14, 2026	10.79	10.76	10.76	10.88	10.61	3.29M
August 13, 2026	11.14	10.74	10.74	11.14	10.74	3.22M
August 12, 2026	10.89	11.03	11.03	11.05	10.78	2.55M
August 11, 2026	10.89	10.89	10.89	10.99	10.72	2.54M
August 10, 2026	10.77	10.99	10.99	11.03	10.62	3.73M
August 07, 2026	10.75	10.75	10.75	11.08	10.5	4.62M
August 06, 2026	10.35	10.84	10.84	10.84	10.34	5.49M
August 05, 2026	10.18	10.42	10.42	10.49	10.18	3.41M
August 04, 2026	10.15	10.22	10.22	10.28	10.06	3.87M
August 03, 2026	9.93	10.15	10.15	10.18	9.88	3.75M
July 31, 2026	9.9	9.91	9.91	10.05	9.85	3.3M
July 30, 2026	9.86	9.81	9.81	10.07	9.74	4M
July 29, 2026	9.89	9.95	9.95	9.97	9.67	3.94M
July 28, 2026	9.7	9.77	9.77	10.03	9.69	4.41M
July 27, 2026	9.35	9.79	9.79	9.8	9.35	4.31M
July 24, 2026	9.56	9.36	9.36	9.56	9.25	3.24M
July 23, 2026	9.22	9.57	9.57	9.59	9.22	4.36M
July 22, 2026	9.5	9.25	9.25	9.6	9.19	5.66M
July 21, 2026	9.68	9.56	9.56	9.68	8.92	7.78M
July 20, 2026	10.26	9.58	9.58	10.41	9.48	6.27M
July 17, 2026	10.7	10.26	10.26	10.83	10.15	5.36M
July 16, 2026	11.2	10.73	10.73	11.2	10.63	6.35M
July 15, 2026	11.19	11.19	11.19	11.57	10.95	5.14M
July 14, 2026	11.8	11.33	11.33	11.8	11.15	8.38M
July 13, 2026	13.18	12.04	12.04	13.3	12.04	11.38M
July 10, 2026	14.13	13.38	13.38	14.49	13.38	12.18M
July 09, 2026	14.2	14.1	14.1	14.2	13.65	11.18M
July 08, 2026	14.47	14.09	14.09	14.68	13.99	14.42M
July 07, 2026	13.08	14.51	14.51	14.51	12.91	10.32M
July 06, 2026	13.37	13.19	13.19	14	13.18	6.8M
July 03, 2026	14.43	13.45	13.45	14.43	13.45	9.2M
July 02, 2026	14.42	14.36	14.36	14.95	14	8.25M
July 01, 2026	14.74	14.57	14.57	15.03	14.48	10.51M
June 30, 2026	14.44	14.69	14.69	14.85	13.8	13.78M
June 29, 2026	14.2	14.31	14.31	14.7	13.79	16.82M
June 26, 2026	12.97	14.28	14.28	14.28	12.6	10.95M
June 25, 2026	13.31	12.98	12.98	13.88	12.76	8.22M
June 24, 2026	13.21	13.28	13.28	13.8	12.98	5.37M
June 23, 2026	13.85	13.59	13.59	13.93	13.42	6.63M
June 22, 2026	13.08	13.98	13.98	14.13	12.78	10.95M
June 18, 2026	13.7	13.14	13.14	13.83	13.1	6.43M