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

20.95

-0.05(-0.24%)

Updated at June 03 03:04PM

Currency In CNY

002805.SZ Historical Return

If you invested ¥1000 in Shandong Fengyuan Chemical Co., Ltd. (002805.SZ) since IPO date, it would be worth ¥5,397.96 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,465.37, while ¥1000 invested 1 year ago would be worth ¥1,832.03. This corresponds to total returns of 439.8%, 46.54%, 83.2%, respectively, with annualized returns of 18.54%, 7.94%, 83.2%.

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
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
May 28, 2026	21.36	21.48	21.48	21.71	20.91	12.38M
May 27, 2026	21.68	21.36	21.36	22.33	21.2	12.31M
May 26, 2026	22.14	21.9	21.9	22.45	21.55	14.34M
May 25, 2026	23.34	22.44	22.45	23.63	22.28	16.2M
May 22, 2026	23.02	23.36	23.36	23.59	22.73	13.94M
May 21, 2026	23.7	22.88	22.88	24.65	22.82	20.84M
May 20, 2026	23.59	23.58	23.58	24.09	22.7	21.14M
May 19, 2026	24.15	23.76	23.76	24.32	23.41	22.13M
May 18, 2026	23.7	24.34	24.34	25.04	23.3	27.82M
May 15, 2026	23.35	23.73	23.73	24.49	23.23	39.06M
May 14, 2026	27.09	24.57	24.57	27.09	24.57	39.14M
May 13, 2026	24.82	27.3	27.3	27.3	24.71	21.43M
May 12, 2026	25.1	24.82	24.82	25.28	24.32	32.85M
May 11, 2026	24.65	25.46	25.46	25.81	24.41	52.65M
May 08, 2026	24.78	24.65	24.65	26.15	24.21	56.36M
May 07, 2026	25.15	24.52	24.52	26.5	24.06	78.13M
May 06, 2026	23.34	25.14	25.14	25.14	22.78	69.35M
April 30, 2026	22.68	22.85	22.85	22.85	22.22	13.06M
April 29, 2026	19.8	20.77	20.77	20.77	19.56	24.52M
April 28, 2026	18.64	18.88	18.88	19.33	18.38	25.38M
April 27, 2026	18.2	18.36	18.36	18.49	18.03	15.35M
April 24, 2026	17.71	18.23	18.23	18.4	17.62	19.37M
April 23, 2026	17.93	17.87	17.87	18.47	17.34	22.03M
April 22, 2026	18.03	18.04	18.04	18.6	17.92	16.53M
April 21, 2026	18.25	17.95	17.95	18.33	17.73	14.12M
April 20, 2026	18.14	18.17	18.17	18.44	17.92	17.66M
April 17, 2026	18.59	18.15	18.15	18.8	17.94	32.36M
April 16, 2026	17.9	18.51	18.51	19.37	17.61	51.04M
April 15, 2026	18.33	17.61	17.61	18.45	17.51	15.05M
April 14, 2026	17.73	18.26	18.26	18.28	17.65	20M
April 13, 2026	17.17	17.72	17.72	17.75	17.13	14.82M
April 10, 2026	16.92	17.31	17.31	17.59	16.92	16.08M
April 09, 2026	17	16.92	16.92	17.44	16.6	12.96M
April 08, 2026	16.83	17.1	17.1	17.13	16.61	13.83M
April 07, 2026	16.05	16.67	16.67	16.95	16.05	14.46M
April 03, 2026	17.03	16.05	16.05	17.28	15.96	16.67M
April 02, 2026	17.45	17.01	17.01	17.74	16.91	14.11M
April 01, 2026	17.72	17.45	17.45	17.93	17.08	15.83M
March 31, 2026	17.8	17.46	17.46	18.04	17.45	16.81M
March 30, 2026	18.1	18.07	18.07	18.34	17.68	20.66M
March 27, 2026	17.33	18.25	18.25	18.33	17.29	33.06M
March 26, 2026	17.41	17.52	17.52	18	17.32	19.37M
March 25, 2026	17.37	17.5	17.5	17.65	17.13	17.33M
March 24, 2026	16.45	17.37	17.37	17.38	16.35	25.73M
March 23, 2026	15.91	16.56	16.56	17.36	15.6	32.17M
March 20, 2026	16.45	16.29	16.29	17.18	16.15	22.23M
March 19, 2026	16.75	16.45	16.45	17.07	16.38	13.82M
March 18, 2026	17.35	17.08	17.08	17.56	16.75	20.13M
March 17, 2026	17.73	17.37	17.37	18.22	17.34	20.12M
March 16, 2026	17.79	17.9	17.9	18.3	17.75	20.64M
March 13, 2026	18.05	18	18	18.58	17.78	28.64M
March 12, 2026	18.04	17.95	17.95	18.38	17.82	23.16M
March 11, 2026	17.76	18.3	18.3	18.7	17.5	42.29M
March 10, 2026	18.55	17.9	17.8	18.55	17.77	20.82M
March 09, 2026	17.13	18.12	18.12	18.2	17.13	44.19M
March 06, 2026	18.55	17.82	17.82	18.55	17.6	58.27M
March 05, 2026	17.19	16.86	16.86	17.27	16.62	21.72M