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 ¥803.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,228.42, while ¥1000 invested 1 year ago would be worth ¥1,433.78. This corresponds to total returns of -19.65%, 22.84%, 43.38%, respectively, with annualized returns of -4.38%, 7.09%, 43.38%.

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
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
May 28, 2026	38.5	41.49	41.49	42.71	38	12M
May 27, 2026	36.58	38.57	38.57	40.2	36.07	11.96M
May 26, 2026	37.27	36.32	36.32	37.4	35.45	6.65M
May 25, 2026	36.2	37.45	37.45	38.23	35.56	10.33M
May 22, 2026	32.66	36.58	36.58	37.76	32.66	12.17M
May 21, 2026	34.33	32.71	32.71	35.47	32.61	5.94M
May 20, 2026	34	34.33	34.33	34.65	33.5	3.74M
May 19, 2026	34.18	34.18	34.18	34.48	33.44	3.65M
May 18, 2026	33.88	34.3	34.3	34.63	33.1	3.66M
May 15, 2026	34.22	33.93	33.93	34.6	33.12	5.02M
May 14, 2026	35.18	33.77	33.77	35.35	33.58	4.17M
May 13, 2026	33	34.73	34.73	35.95	32.37	8.03M
May 12, 2026	33.68	32.76	32.76	33.7	32.6	2.95M
May 11, 2026	33.13	33.38	33.38	33.8	32.98	3.89M
May 08, 2026	32.1	32.83	32.83	33.06	31.59	3.9M
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