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 ¥996.24 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥471.71, while ¥1000 invested 1 year ago would be worth ¥744.2. This corresponds to total returns of -0.38%, -52.83%, -25.58%, respectively, with annualized returns of -0.06%, -13.95%, -25.58%.

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
November 11, 2026	10.6	10.59	10.59	10.63	10.3	2.42M
November 10, 2026	10.29	10.42	10.42	10.42	10.21	2.4M
November 09, 2026	10.63	10.17	10.17	10.68	10.1	2.66M
November 06, 2026	10.2	10.33	10.33	10.47	10.17	2.45M
November 05, 2026	10.13	10.52	10.52	10.63	10.08	3.61M
November 04, 2026	10.27	10.24	10.24	10.28	9.86	4.92M
November 03, 2026	10.07	10.16	10.16	10.47	10.01	3.77M
November 02, 2026	10.15	10.17	10.17	10.21	9.8	4.71M
October 30, 2026	10.31	10.1	10.1	10.66	10.09	4.13M
October 29, 2026	11.25	10.58	10.58	11.33	10.56	5.79M
October 28, 2026	11	11.35	11.35	11.45	10.77	5.38M
October 27, 2026	11.24	10.8	10.8	11.36	10.8	3.73M
October 26, 2026	11.38	11.19	11.19	11.52	11.15	2.86M
October 23, 2026	10.91	11.52	11.52	11.57	10.53	6.7M
October 22, 2026	11.67	11.12	11.12	11.77	11.08	5.12M
October 21, 2026	11.66	11.64	11.64	11.93	11.6	5.37M
October 20, 2026	11.42	11.62	11.62	12.3	11.3	8.88M
October 19, 2026	11.28	11.38	11.38	11.45	10.97	4.66M
October 16, 2026	11.4	11.4	11.4	11.62	11.29	6.24M
October 15, 2026	11.19	11.26	11.26	11.59	11.15	6.54M
October 14, 2026	12.25	11.5	11.5	12.25	11.5	10.56M
October 13, 2026	11.3	12.23	12.23	13.42	11.3	17.62M
October 12, 2026	13.5	12.51	12.51	13.98	12.48	24.98M
October 09, 2026	11.83	13.06	13.06	13.06	11.8	6.07M
October 08, 2026	11.6	11.87	11.87	12	11.55	4.52M
September 30, 2026	11.75	11.63	11.63	12.03	11.62	4.49M
September 29, 2026	11.7	11.73	11.73	11.95	11.4	6.22M
September 28, 2026	11.44	11.8	11.8	12.2	11.44	7.36M
September 24, 2026	11.56	11.59	11.59	11.95	11.45	3.28M
September 23, 2026	11.45	11.56	11.56	11.67	11.31	2.82M
September 22, 2026	11.55	11.43	11.43	11.56	11.38	1.67M
September 21, 2026	11.3	11.55	11.55	11.55	11.25	2.31M
September 18, 2026	11.35	11.3	11.3	11.48	11.26	1.79M
September 17, 2026	11.57	11.33	11.33	11.57	11.28	2.25M
September 16, 2026	11.03	11.5	11.5	11.53	10.91	3.59M
September 15, 2026	11.24	11.03	11.03	11.28	11.03	1.84M
September 11, 2026	11.3	11.18	11.18	11.37	11.01	2.64M
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