Shandong Fengyuan Chemical Co., Ltd. (002805.SZ) SHZ

Currency In CNY

002805.SZ Historical Return

If you invested ¥1000 in Shandong Fengyuan Chemical Co., Ltd. (002805.SZ) 10 years ago, it would be worth ¥668.5 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,006.74, while ¥1000 invested 1 year ago would be worth ¥1,450.34. This corresponds to total returns of -33.15%, 0.67%, 45.03%, respectively, with annualized returns of -3.95%, 0.13%, 45.03%.

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

002805.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	18.59	19.42	19.42	19.86	18.17	14.6M
August 20, 2026	19.24	18.62	18.62	19.35	18.57	10.29M
August 19, 2026	19.5	18.94	18.94	19.95	18.84	13.8M
August 18, 2026	20.39	19.89	19.89	20.63	19.7	11.51M
August 17, 2026	19.87	20.3	20.3	20.3	19.62	12.15M
August 14, 2026	20	19.95	19.95	20.37	19.62	15.47M
August 13, 2026	19.49	20	20	20.78	19.41	22.36M
August 12, 2026	19.1	19.49	19.49	19.77	18.96	15.25M
August 11, 2026	18.93	19.02	19.02	19.29	18.79	12.32M
August 10, 2026	18.8	19.09	19.09	19.16	18.67	16.78M
August 07, 2026	18.51	18.65	18.65	18.95	17.96	14.6M
August 06, 2026	18.5	18.58	18.58	18.71	18.15	16.27M
August 05, 2026	17.55	18.29	18.29	18.48	17.27	17.6M
August 04, 2026	16.8	17.43	17.43	17.54	16.69	16.02M
August 03, 2026	16.8	16.78	16.78	17.06	16.45	12.6M
July 31, 2026	17.04	16.88	16.88	17.59	16.85	15.8M
July 30, 2026	17.29	16.81	16.81	17.53	16.78	16.06M
July 29, 2026	17.06	17.34	17.34	17.85	16.2	21.15M
July 28, 2026	17.34	17.04	17.04	18.09	16.95	20.18M
July 27, 2026	16.79	17.43	17.43	17.61	16.72	23.52M
July 24, 2026	16.7	16.53	16.53	17.17	16.48	15.22M
July 23, 2026	16.13	17.08	17.08	17.1	15.99	22.76M
July 22, 2026	16.48	16.13	16.13	16.99	15.94	17.81M
July 21, 2026	16.01	16.7	16.7	16.7	14.67	28.99M
July 20, 2026	18.11	16.27	16.27	18.38	16.27	19.17M
July 17, 2026	19.3	18.08	18.08	19.36	17.79	17.98M
July 16, 2026	20	19.27	19.27	20.47	19.15	16.98M
July 15, 2026	21.08	20.37	20.37	21.48	20.25	16.44M
July 14, 2026	21.51	21.19	21.19	21.79	20.53	17.55M
July 13, 2026	21.64	21.38	21.38	22.57	20.87	22.64M
July 10, 2026	23.82	22.07	22.07	23.89	22.02	20.29M
July 09, 2026	24.42	23.48	23.48	24.5	22.8	21.98M
July 08, 2026	26.89	24.65	24.65	27.05	24.2	24.45M
July 07, 2026	27.21	26.33	26.33	29.36	26	27.2M
July 06, 2026	26.47	27.45	27.45	29.31	26.08	26.38M
July 03, 2026	27.34	26.66	26.66	27.85	26.46	16.72M
July 02, 2026	28.42	27.34	27.34	28.58	27.12	20.29M
July 01, 2026	28.68	28.92	28.92	29.16	27.4	36.08M
June 30, 2026	25.96	28.59	28.59	28.59	25.8	9.24M
June 29, 2026	26.9	25.99	25.99	27.37	25.23	26.21M
June 26, 2026	29.01	26.56	26.56	29.08	26.26	29.77M
June 25, 2026	29.39	29.18	29.18	29.98	28.41	28.46M
June 24, 2026	29.1	29.81	29.81	30.02	27.76	39.73M
June 23, 2026	29.45	29.4	29.4	30.58	28.45	44.91M
June 22, 2026	26.8	29.57	29.57	29.57	26	37.55M
June 18, 2026	25.61	26.88	26.88	26.88	25.3	31.01M
June 17, 2026	24.01	24.44	24.44	24.51	23.25	41.25M
June 16, 2026	22.02	24.2	24.2	24.2	21.93	30.22M
June 15, 2026	21.21	22	22	22.18	21	29.74M
June 12, 2026	20.53	21.24	21.24	22.2	20.45	27.47M
June 11, 2026	20.11	20.38	20.38	20.98	20.11	14.94M
June 10, 2026	20.1	20.05	20.05	20.55	19.84	8.39M
June 09, 2026	20.25	20.38	20.38	20.47	19.6	10.72M
June 08, 2026	20.07	19.75	19.75	20.85	19.37	12.46M
June 05, 2026	20.48	20.82	20.82	21	19.82	12.36M
June 04, 2026	20.7	20.47	20.47	20.78	20.33	9.28M
June 03, 2026	20.83	20.95	20.95	21.3	20.74	9.35M
June 02, 2026	21.11	21	21	21.88	20.3	14.93M
June 01, 2026	21.22	21.42	21.42	22.2	21.2	14.11M
May 29, 2026	21.63	21.55	21.55	22.22	21.26	15.48M