Jiangxi Yuean Advanced Materials Co.,Ltd. (688786.SS) SHH

Currency In CNY

688786.SS Historical Return

If you invested ¥1000 in Jiangxi Yuean Advanced Materials Co.,Ltd. (688786.SS) since IPO date, it would be worth ¥667.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,137.01, while ¥1000 invested 1 year ago would be worth ¥1,003.25. This corresponds to total returns of -33.22%, 13.7%, 0.32%, respectively, with annualized returns of -7.77%, 4.37%, 0.32%.

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

688786.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.5	27.8	27.8	28.21	26.92	3.39M
August 20, 2026	27.63	27.68	27.68	28.54	27.32	6.27M
August 19, 2026	28.98	27.3	27.3	29.4	27.2	7.82M
August 18, 2026	29.37	29.97	29.97	30.38	29.3	6.01M
August 17, 2026	28.33	29.73	29.73	29.76	28.05	7M
August 14, 2026	27.17	28.3	28.3	28.4	27.17	7.67M
August 13, 2026	28.18	27.11	27.11	28.95	27	6.12M
August 12, 2026	28.02	27.98	27.98	28.29	27.5	4.96M
August 11, 2026	27.25	27.77	27.77	28.6	27.14	5.84M
August 10, 2026	28.51	27.5	27.5	28.51	27.16	5.92M
August 07, 2026	27.2	28.38	28.38	28.63	26.94	5.91M
August 06, 2026	26.79	27.33	27.33	27.87	26.65	5.9M
August 05, 2026	25.2	26.95	26.95	27.2	25.15	6.32M
August 04, 2026	24.14	25.24	25.24	25.52	23.97	5.17M
August 03, 2026	24.62	24.03	24.03	25.08	23.81	5.17M
July 31, 2026	24.88	24.45	24.45	26.43	24.35	6.33M
July 30, 2026	25.45	23.48	23.48	25.5	23.2	5.66M
July 29, 2026	25.52	25.28	25.28	25.64	24.24	5.09M
July 28, 2026	26.32	25.51	25.51	27.2	25.31	4.94M
July 27, 2026	27.19	27.31	27.31	27.33	25.82	3.98M
July 24, 2026	27.7	26.66	26.66	27.7	26.12	4.03M
July 23, 2026	27.39	27.38	27.38	28.35	26.8	4.72M
July 22, 2026	27.83	27.14	27.14	28.67	26.88	7.13M
July 21, 2026	25.25	27.95	27.95	28.03	22.8	11.51M
July 20, 2026	28.83	25.09	25.09	29.19	24.48	11.82M
July 17, 2026	31.8	28.27	28.27	31.8	28.15	6.97M
July 16, 2026	32.99	31.18	31.18	33.5	31	4.83M
July 15, 2026	35.08	33.55	33.55	35.19	33.02	4.96M
July 14, 2026	33.3	35.08	35.08	35.43	32.55	6.12M
July 13, 2026	36.19	33.52	33.52	36.71	33.17	6.61M
July 10, 2026	40	36.6	36.6	40.27	36.39	9.87M
July 09, 2026	38.82	38.97	38.97	39.73	36.7	8.29M
July 08, 2026	40.69	38.57	38.57	41.27	38	10.22M
July 07, 2026	43.1	41.06	41.06	43.83	40.56	8.97M
July 06, 2026	45.52	43.3	43.3	47	42.99	9.1M
July 03, 2026	48.16	44.8	44.8	48.8	43.04	12.4M
July 02, 2026	45.8	49.49	49.49	52	44.5	15.99M
July 01, 2026	47	48.1	48.1	49.8	45.87	13.89M
June 30, 2026	48	46.08	46.08	49.3	45.3	12.7M
June 29, 2026	46.32	47.43	47.43	50.58	45.42	14.22M
June 26, 2026	46.5	46.15	46.15	48.36	44.36	11.09M
June 25, 2026	47.47	46.68	46.68	48.32	44.7	12.57M
June 24, 2026	46.85	47.82	47.82	50	45.98	12.58M
June 23, 2026	47.51	48.2	48.2	51.49	46.16	14.16M
June 22, 2026	53.69	48.77	48.77	54.73	47.11	17.89M
June 18, 2026	45.99	49.35	49.35	51.09	44.68	16.64M
June 17, 2026	47.02	47.09	47.09	48.55	46.39	11.81M
June 16, 2026	42.96	48.5	48.5	50.81	41.8	19.88M
June 15, 2026	38.64	43.75	43.75	45.54	38.64	18.4M
June 12, 2026	42	38.49	38.49	42.87	37.64	18.44M
June 11, 2026	45.24	41.5	41.5	46	40.5	18.97M
June 10, 2026	44.26	46.9	46.9	48.15	43.42	20.45M
June 09, 2026	43.8	42.6	42.6	45.99	40.8	19.39M
June 08, 2026	36.22	40.48	40.48	41.98	35.56	18.19M
June 05, 2026	40.54	42.49	42.49	44.6	38.38	11.45M
June 04, 2026	39.53	40.99	40.99	41.68	39	7.95M
June 03, 2026	39.8	40.22	40.22	41.78	39.51	8.72M
June 02, 2026	35.93	40	40	40.43	35.93	8.89M
June 01, 2026	38.8	36.79	36.79	40.16	36.53	10.31M
May 29, 2026	41.75	38.8	38.8	41.96	38.6	10.11M