China Fangda Group Co., Ltd. (000055.SZ) SHZ
4.19
+0.38(+9.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000055.SZ Historical Return
If you invested ¥1000 in China Fangda Group Co., Ltd. (000055.SZ) 10 years ago, it would be worth ¥445.27 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,007.21, while ¥1000 invested 1 year ago would be worth ¥1,021.95. This corresponds to total returns of -55.47%, 0.72%, 2.2%, respectively, with annualized returns of -7.77%, 0.14%, 2.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000055.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.45 | 3.81 | 3.81 | 3.81 | 3.42 | 28.21M |
| May 29, 2026 | 3.5 | 3.46 | 3.46 | 3.55 | 3.44 | 9.78M |
| May 28, 2026 | 3.41 | 3.46 | 3.46 | 3.52 | 3.4 | 11.4M |
| May 27, 2026 | 3.48 | 3.41 | 3.41 | 3.51 | 3.34 | 10.72M |
| May 26, 2026 | 3.57 | 3.48 | 3.48 | 3.58 | 3.44 | 11.94M |
| May 25, 2026 | 3.61 | 3.57 | 3.57 | 3.66 | 3.53 | 10.73M |
| May 22, 2026 | 3.57 | 3.59 | 3.59 | 3.64 | 3.48 | 12.14M |
| May 21, 2026 | 3.66 | 3.51 | 3.51 | 3.7 | 3.48 | 11.4M |
| May 20, 2026 | 3.73 | 3.63 | 3.63 | 3.73 | 3.6 | 10.16M |
| May 19, 2026 | 3.82 | 3.73 | 3.73 | 3.83 | 3.67 | 18.69M |
| May 18, 2026 | 3.62 | 3.74 | 3.75 | 3.8 | 3.52 | 20.7M |
| May 15, 2026 | 3.63 | 3.6 | 3.6 | 3.65 | 3.56 | 11.46M |
| May 14, 2026 | 3.68 | 3.62 | 3.62 | 3.7 | 3.61 | 9.65M |
| May 13, 2026 | 3.69 | 3.69 | 3.69 | 3.73 | 3.67 | 8.34M |
| May 12, 2026 | 3.76 | 3.69 | 3.69 | 3.78 | 3.67 | 8.57M |
| May 11, 2026 | 3.73 | 3.78 | 3.78 | 3.81 | 3.73 | 14.22M |
| May 08, 2026 | 3.7 | 3.72 | 3.72 | 3.73 | 3.66 | 9.14M |
| May 07, 2026 | 3.73 | 3.71 | 3.71 | 3.76 | 3.69 | 11.69M |
| May 06, 2026 | 3.68 | 3.71 | 3.71 | 3.75 | 3.66 | 15.07M |
| April 30, 2026 | 3.64 | 3.65 | 3.65 | 3.71 | 3.63 | 10.95M |
| April 29, 2026 | 3.63 | 3.64 | 3.64 | 3.7 | 3.62 | 18.54M |
| April 28, 2026 | 3.59 | 3.65 | 3.65 | 3.77 | 3.55 | 26.88M |
| April 27, 2026 | 3.45 | 3.5 | 3.5 | 3.52 | 3.35 | 12.29M |
| April 24, 2026 | 3.38 | 3.44 | 3.44 | 3.46 | 3.36 | 11.23M |
| April 23, 2026 | 3.42 | 3.39 | 3.39 | 3.44 | 3.35 | 7.99M |
| April 22, 2026 | 3.38 | 3.39 | 3.39 | 3.42 | 3.37 | 6.5M |
| April 21, 2026 | 3.41 | 3.4 | 3.4 | 3.44 | 3.37 | 9.35M |
| April 20, 2026 | 3.45 | 3.43 | 3.43 | 3.46 | 3.37 | 10.11M |
| April 17, 2026 | 3.51 | 3.44 | 3.44 | 3.52 | 3.41 | 10.76M |
| April 16, 2026 | 3.47 | 3.52 | 3.52 | 3.53 | 3.43 | 10.08M |
| April 15, 2026 | 3.55 | 3.46 | 3.46 | 3.55 | 3.45 | 9.37M |
| April 14, 2026 | 3.56 | 3.53 | 3.53 | 3.58 | 3.48 | 8.95M |
| April 13, 2026 | 3.48 | 3.53 | 3.53 | 3.56 | 3.46 | 8.36M |
| April 10, 2026 | 3.54 | 3.51 | 3.51 | 3.59 | 3.5 | 10.7M |
| April 09, 2026 | 3.63 | 3.5 | 3.5 | 3.63 | 3.49 | 12.02M |
| April 08, 2026 | 3.61 | 3.63 | 3.63 | 3.64 | 3.57 | 12.7M |
| April 07, 2026 | 3.42 | 3.56 | 3.56 | 3.56 | 3.41 | 9.19M |
| April 03, 2026 | 3.61 | 3.42 | 3.42 | 3.63 | 3.41 | 8.52M |
| April 02, 2026 | 3.63 | 3.59 | 3.59 | 3.66 | 3.55 | 6.77M |
| April 01, 2026 | 3.7 | 3.66 | 3.66 | 3.73 | 3.62 | 8.32M |
| March 31, 2026 | 3.69 | 3.63 | 3.63 | 3.73 | 3.62 | 7.12M |
| March 30, 2026 | 3.65 | 3.68 | 3.68 | 3.69 | 3.59 | 8.65M |
| March 27, 2026 | 3.62 | 3.67 | 3.67 | 3.69 | 3.58 | 7.91M |
| March 26, 2026 | 3.67 | 3.62 | 3.62 | 3.71 | 3.59 | 8.05M |
| March 25, 2026 | 3.64 | 3.67 | 3.67 | 3.69 | 3.57 | 8.02M |
| March 24, 2026 | 3.49 | 3.6 | 3.6 | 3.61 | 3.41 | 14.46M |
| March 23, 2026 | 3.53 | 3.38 | 3.38 | 3.55 | 3.37 | 12.76M |
| March 20, 2026 | 3.77 | 3.59 | 3.59 | 3.78 | 3.59 | 14.11M |
| March 19, 2026 | 3.86 | 3.77 | 3.77 | 3.87 | 3.72 | 9.93M |
| March 18, 2026 | 3.89 | 3.88 | 3.88 | 3.89 | 3.79 | 8.86M |
| March 17, 2026 | 3.91 | 3.87 | 3.87 | 3.97 | 3.86 | 10.03M |
| March 16, 2026 | 3.9 | 3.91 | 3.91 | 3.94 | 3.87 | 9.13M |
| March 13, 2026 | 3.9 | 3.89 | 3.89 | 3.95 | 3.88 | 8.9M |
| March 12, 2026 | 3.92 | 3.91 | 3.91 | 3.94 | 3.89 | 7.48M |
| March 11, 2026 | 3.94 | 3.94 | 3.94 | 3.95 | 3.9 | 7.27M |
| March 10, 2026 | 3.85 | 3.92 | 3.94 | 3.97 | 3.85 | 4.84M |
| March 09, 2026 | 3.92 | 3.94 | 3.94 | 3.98 | 3.88 | 9.38M |
| March 06, 2026 | 3.85 | 3.95 | 3.95 | 3.97 | 3.83 | 9.88M |
| March 05, 2026 | 3.87 | 3.85 | 3.85 | 3.89 | 3.82 | 8.28M |
| March 04, 2026 | 4 | 3.75 | 3.8 | 4 | 3.75 | 9.86M |
