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

40.22

+0.22(+0.55%)

Updated at June 03 03:00PM

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 ¥967.52 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,311.81, while ¥1000 invested 1 year ago would be worth ¥1,846.65. This corresponds to total returns of -3.25%, 31.18%, 84.66%, respectively, with annualized returns of -0.69%, 9.48%, 84.66%.

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
June 02, 2026	35.93	40	40	40.43	35.93	7.41M
June 01, 2026	38.8	36.79	36.79	40.16	36.53	8.59M
May 29, 2026	41.75	38.8	38.8	41.96	38.6	8.42M
May 28, 2026	38.5	41.49	41.49	42.71	38	10M
May 27, 2026	36.58	38.57	38.57	40.2	36.07	9.96M
May 26, 2026	37.27	36.32	36.32	37.4	35.45	5.55M
May 25, 2026	36.2	37.45	37.45	38.23	35.56	8.61M
May 22, 2026	32.66	36.58	36.58	37.76	32.66	10.14M
May 21, 2026	34.33	32.71	32.71	35.47	32.61	4.95M
May 20, 2026	34	34.33	34.33	34.65	33.5	3.12M
May 19, 2026	34.18	34.18	34.18	34.48	33.44	3.05M
May 18, 2026	33.88	34.3	34.3	34.63	33.1	3.05M
May 15, 2026	34.22	33.93	33.93	34.6	33.12	4.18M
May 14, 2026	35.18	33.77	33.77	35.35	33.58	3.47M
May 13, 2026	33	34.73	34.73	35.95	32.37	6.69M
May 12, 2026	33.68	32.76	32.76	33.7	32.6	2.46M
May 11, 2026	33.13	33.38	33.38	33.8	32.98	3.24M
May 08, 2026	32.1	32.83	32.83	33.06	31.59	3.25M
May 07, 2026	31.63	32.09	32.09	32.2	31.25	3.46M
May 06, 2026	31.11	31.55	31.55	31.98	30.96	3.34M
April 30, 2026	31.83	31.05	31.05	32.28	30.66	4.27M
April 29, 2026	31.04	31.82	31.82	32.09	30.76	2.48M
April 28, 2026	32.85	31.42	31.42	32.85	30.8	5.47M
April 27, 2026	32.19	33.23	33.23	33.69	32.03	2.13M
April 24, 2026	31.79	32.17	32.17	32.68	31.45	2.15M
April 23, 2026	33.27	32.21	32.21	33.27	31.68	2.59M
April 22, 2026	32.9	33.1	33.1	33.49	32.58	1.95M
April 21, 2026	33.39	32.9	32.9	33.5	32.77	1.68M
April 20, 2026	33.1	33.34	33.34	34	32.8	2.92M
April 17, 2026	32.91	33.2	33.2	33.59	32.61	1.84M
April 16, 2026	32.42	33.05	33.05	33.18	32.03	2.22M
April 15, 2026	33.48	32.52	32.52	33.48	32.2	2.47M
April 14, 2026	31.5	33.01	33.01	33.47	31.31	4.97M
April 13, 2026	31	31.16	31.16	31.44	30.72	1.79M
April 10, 2026	31.48	31.16	31.16	31.83	31.02	2.41M
April 09, 2026	31.31	31.33	31.33	31.68	31.03	1.63M
April 08, 2026	30.5	31.46	31.46	31.53	30.5	2.54M
April 07, 2026	30.1	29.93	29.93	30.41	29.4	1.58M
April 03, 2026	30.03	29.8	29.8	30.3	29.6	1.54M
April 02, 2026	30.87	30.16	30.16	31.41	29.84	2.31M
April 01, 2026	30.6	30.85	30.85	31.09	30.03	2.44M
March 31, 2026	30.56	29.89	29.89	30.65	29.71	1.7M
March 30, 2026	30	30.36	30.36	30.87	29.8	2.32M
March 27, 2026	29.42	30.19	30.19	30.61	29	1.66M
March 26, 2026	30.39	29.54	29.54	30.58	29.38	1.98M
March 25, 2026	30.06	30.43	30.43	31.1	30.06	2.48M
March 24, 2026	29.88	29.89	29.89	29.89	28.52	3.67M
March 23, 2026	31.43	29.06	29.06	31.43	28.52	5.42M
March 20, 2026	33.11	32.01	32.01	33.63	31.84	3.35M
March 19, 2026	33.6	33.27	33.27	34.24	32.88	2.96M
March 18, 2026	33.08	34	34	34.25	32.88	3.22M
March 17, 2026	36.08	33.08	33.08	36.08	32.95	7.13M
March 16, 2026	33.85	35.79	35.79	35.88	32.94	5.79M
March 13, 2026	34.28	34	34	34.3	33.49	2.62M
March 12, 2026	34.74	34.18	34.18	35.01	33.59	4.02M
March 11, 2026	35.68	35.1	35.1	36.24	34.86	3.39M
March 10, 2026	33.88	35.16	35.58	35.4	33.88	2.61M
March 09, 2026	33.32	33.99	33.99	34.14	32.56	4.32M
March 06, 2026	33.58	34.2	34.2	34.77	33.51	4.09M
March 05, 2026	36.24	34.78	34.78	36.36	34.44	5.18M