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 ¥563.95 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥818.92, while ¥1000 invested 1 year ago would be worth ¥1,023.95. This corresponds to total returns of -43.61%, -18.11%, 2.39%, respectively, with annualized returns of -5.57%, -3.91%, 2.39%.

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
October 21, 2026	15.47	14.71	14.71	15.56	14.56	24.67M
October 20, 2026	15.43	15.47	15.47	15.96	15.35	18.27M
October 19, 2026	16	15.61	15.61	16.08	15.09	20.81M
October 16, 2026	16.5	16.08	16.08	16.71	15.8	25.79M
October 15, 2026	16.3	16.37	16.37	16.85	16.03	34.64M
October 14, 2026	17.77	17.23	17.23	18.72	17.23	42.14M
October 13, 2026	18.58	18.11	18.11	19.11	17.43	56.53M
October 12, 2026	19.25	18.86	18.86	21.38	18.83	78.94M
October 09, 2026	18.56	19.44	19.44	19.44	18.56	31.72M
October 08, 2026	16.35	17.67	17.67	17.67	16.1	24.66M
September 30, 2026	16.02	16.06	16.06	16.51	15.65	19.26M
September 29, 2026	15.39	15.7	15.7	16.02	15.35	11.61M
September 28, 2026	16.01	15.43	15.43	16.13	15.23	7.92M
September 24, 2026	16.48	16.16	16.16	16.55	16.13	5.29M
September 23, 2026	16.99	16.46	16.46	16.99	16.37	6.05M
September 22, 2026	16.99	16.73	16.73	16.99	16.63	6.82M
September 21, 2026	16.89	16.82	16.82	16.95	16.63	8.93M
September 18, 2026	16.99	16.9	16.9	17.1	16.75	6.8M
September 17, 2026	17.03	16.79	16.79	17.1	16.61	7.3M
September 16, 2026	16.64	17.04	17.04	17.13	16.31	10.03M
September 15, 2026	16.52	16.7	16.7	16.99	16.3	11.26M
September 11, 2026	16.52	16.15	16.15	16.55	15.78	9.05M
September 10, 2026	18.16	16.73	16.73	18.16	16.6	6.65M
September 09, 2026	16.97	17.02	17.02	17.24	16.84	6.98M
September 08, 2026	17.19	16.98	16.98	17.28	16.89	7.3M
September 07, 2026	17.42	17.18	17.18	17.53	17.11	10.19M
September 04, 2026	18.16	17.45	17.45	18.27	17.31	8.55M
September 03, 2026	18.3	18.06	18.06	18.36	17.92	6.27M
September 02, 2026	18.35	18.14	18.14	18.35	17.97	7.57M
September 01, 2026	18.95	18.54	18.54	18.96	18.35	8.31M
August 31, 2026	18.62	18.75	18.75	18.83	18.35	8.79M
August 28, 2026	18.9	18.8	18.8	19.16	18.77	9.65M
August 27, 2026	18.74	18.94	18.94	19.03	18.52	10.34M
August 26, 2026	18.46	18.75	18.75	19.24	18.41	14M
August 25, 2026	19.29	18.73	18.73	19.39	18.32	19.31M
August 24, 2026	19.82	19.52	19.52	20.6	19.34	18.07M
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