Crown Advanced Material Co., Ltd. (688560.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688560.SS Historical Return
If you invested ¥1000 in Crown Advanced Material Co., Ltd. (688560.SS) since IPO date, it would be worth ¥344.49 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 ¥288.51, while ¥1000 invested 1 year ago would be worth ¥748. This corresponds to total returns of -65.55%, -71.15%, -25.2%, respectively, with annualized returns of -17.31%, -22%, -25.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688560.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 11.19 | 11.22 | 11.22 | 11.41 | 11.18 | 3.54M |
| July 30, 2026 | 11.02 | 11.13 | 11.13 | 11.39 | 11.02 | 4.21M |
| July 29, 2026 | 11.03 | 11.08 | 11.08 | 11.2 | 10.9 | 3.86M |
| July 28, 2026 | 10.85 | 10.97 | 10.97 | 11.18 | 10.81 | 3.85M |
| July 27, 2026 | 10.48 | 10.99 | 10.99 | 11.08 | 10.4 | 4.81M |
| July 24, 2026 | 10.74 | 10.43 | 10.43 | 10.76 | 10.39 | 3M |
| July 23, 2026 | 10.1 | 10.81 | 10.81 | 10.86 | 10.1 | 4.65M |
| July 22, 2026 | 10.45 | 10.18 | 10.18 | 10.47 | 10.1 | 3.64M |
| July 21, 2026 | 10.37 | 10.43 | 10.43 | 10.5 | 9.85 | 5.66M |
| July 20, 2026 | 10.6 | 10.35 | 10.35 | 10.96 | 10.12 | 5.43M |
| July 17, 2026 | 11.05 | 10.57 | 10.57 | 11.35 | 10.53 | 4.66M |
| July 16, 2026 | 11.1 | 11.08 | 11.08 | 11.35 | 10.89 | 3.03M |
| July 15, 2026 | 11.03 | 11.21 | 11.21 | 11.38 | 10.97 | 3.29M |
| July 14, 2026 | 10.78 | 11.02 | 11.02 | 11.03 | 10.68 | 3.62M |
| July 13, 2026 | 11.31 | 10.8 | 10.8 | 11.39 | 10.79 | 4.86M |
| July 10, 2026 | 11.13 | 11.3 | 11.3 | 11.68 | 10.97 | 4.06M |
| July 09, 2026 | 11.22 | 11.13 | 11.13 | 11.26 | 10.72 | 3.65M |
| July 08, 2026 | 11.48 | 11.1 | 11.1 | 11.48 | 11 | 3.29M |
| July 07, 2026 | 11.74 | 11.35 | 11.35 | 11.86 | 11.33 | 3M |
| July 06, 2026 | 12.02 | 11.72 | 11.72 | 12.16 | 11.67 | 4.06M |
| July 03, 2026 | 11.92 | 12.04 | 12.04 | 12.18 | 11.78 | 4.7M |
| July 02, 2026 | 11.95 | 11.87 | 11.87 | 12.39 | 11.85 | 4.83M |
| July 01, 2026 | 11.85 | 12 | 12 | 12.29 | 11.63 | 4.36M |
| June 30, 2026 | 11.81 | 11.85 | 11.85 | 11.94 | 11.54 | 3.35M |
| June 29, 2026 | 11.79 | 11.67 | 11.67 | 11.88 | 11.3 | 4.9M |
| June 26, 2026 | 12.19 | 11.82 | 11.82 | 12.28 | 11.71 | 4.96M |
| June 25, 2026 | 12.44 | 12.19 | 12.19 | 12.63 | 12.04 | 5.17M |
| June 24, 2026 | 13.1 | 12.5 | 12.5 | 13.24 | 12.46 | 5.95M |
| June 23, 2026 | 13.64 | 13.14 | 13.14 | 13.64 | 13.02 | 5.16M |
| June 22, 2026 | 13.71 | 13.39 | 13.39 | 13.71 | 12.88 | 5.41M |
| June 18, 2026 | 13.57 | 13.68 | 13.68 | 14.02 | 13.38 | 4.29M |
| June 17, 2026 | 13.8 | 13.63 | 13.63 | 13.94 | 13.5 | 4.12M |
| June 16, 2026 | 13.31 | 13.91 | 13.91 | 14.08 | 13.22 | 4.48M |
| June 15, 2026 | 13.18 | 13.43 | 13.43 | 13.55 | 13.18 | 3.32M |
| June 12, 2026 | 13.29 | 13.16 | 13.16 | 13.42 | 13.01 | 4.59M |
| June 11, 2026 | 13.22 | 12.98 | 12.98 | 13.28 | 12.77 | 4.13M |
| June 10, 2026 | 13.4 | 13.27 | 13.27 | 13.64 | 12.9 | 4.91M |
| June 09, 2026 | 13.42 | 13.65 | 13.65 | 13.69 | 13.05 | 4.15M |
| June 08, 2026 | 13.7 | 13.28 | 13.28 | 14.01 | 13.13 | 5.45M |
| June 05, 2026 | 14.15 | 14.12 | 14.12 | 14.44 | 13.7 | 3.96M |
| June 04, 2026 | 14.17 | 14.1 | 14.1 | 14.3 | 13.91 | 3.93M |
| June 03, 2026 | 14.33 | 14.18 | 14.18 | 14.45 | 14.05 | 3.42M |
| June 02, 2026 | 14.79 | 14.33 | 14.33 | 14.79 | 14.08 | 4.09M |
| June 01, 2026 | 14.53 | 14.72 | 14.72 | 15.08 | 14.48 | 4.07M |
| May 29, 2026 | 15.57 | 14.5 | 14.5 | 15.67 | 14.45 | 5.85M |
| May 28, 2026 | 15.45 | 15.57 | 15.57 | 15.71 | 15 | 5.83M |
| May 27, 2026 | 15.75 | 15.49 | 15.49 | 16.18 | 15.3 | 5.03M |
| May 26, 2026 | 16.18 | 15.79 | 15.79 | 16.28 | 15.65 | 5.38M |
| May 25, 2026 | 16.39 | 16.18 | 16.18 | 16.43 | 15.84 | 5.07M |
| May 22, 2026 | 15.8 | 16.3 | 16.3 | 16.39 | 15.66 | 5.92M |
| May 21, 2026 | 16.78 | 15.63 | 15.63 | 17.02 | 15.58 | 7.76M |
| May 20, 2026 | 16.3 | 16.69 | 16.69 | 16.87 | 15.9 | 5.77M |
| May 19, 2026 | 16.22 | 16.38 | 16.38 | 16.6 | 16.02 | 5.86M |
| May 18, 2026 | 16.46 | 16.29 | 16.29 | 16.6 | 16.13 | 5.23M |
| May 15, 2026 | 17.03 | 16.52 | 16.52 | 17.15 | 16.28 | 6.96M |
| May 14, 2026 | 17.13 | 17.03 | 17.03 | 17.48 | 16.85 | 6.07M |
| May 13, 2026 | 17.15 | 17.11 | 17.11 | 17.27 | 16.79 | 5.81M |
| May 12, 2026 | 17.38 | 17.02 | 17.02 | 17.69 | 16.99 | 7.11M |
| May 11, 2026 | 17.36 | 17.35 | 17.35 | 17.69 | 17.17 | 7.29M |
| May 08, 2026 | 17.75 | 17.39 | 17.39 | 17.75 | 17.27 | 6.28M |
AD
