China Fangda Group Co., Ltd. (200055.SZ) SHZ
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
200055.SZ Historical Return
If you invested $1000 in China Fangda Group Co., Ltd. (200055.SZ) 10 years ago, it would be worth $394.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $552.42, while $1000 invested 1 year ago would be worth $856.25. This corresponds to total returns of -60.52%, -44.76%, -14.37%, respectively, with annualized returns of -8.87%, -11.19%, -14.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
200055.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | 263,263 |
| November 10, 2026 | 1.36 | 1.37 | 1.37 | 1.38 | 1.36 | 495,500 |
| November 09, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.36 | 156,700 |
| November 06, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 174,300 |
| November 05, 2026 | 1.37 | 1.38 | 1.38 | 1.38 | 1.37 | 112,000 |
| November 04, 2026 | 1.36 | 1.37 | 1.37 | 1.38 | 1.35 | 269,900 |
| November 03, 2026 | 1.37 | 1.38 | 1.38 | 1.38 | 1.36 | 198,294 |
| November 02, 2026 | 1.34 | 1.37 | 1.37 | 1.37 | 1.34 | 674,750 |
| October 30, 2026 | 1.34 | 1.34 | 1.34 | 1.36 | 1.33 | 309,465 |
| October 29, 2026 | 1.37 | 1.34 | 1.34 | 1.37 | 1.34 | 342,168 |
| October 28, 2026 | 1.33 | 1.35 | 1.35 | 1.36 | 1.33 | 173,439 |
| October 27, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.33 | 343,850 |
| October 26, 2026 | 1.35 | 1.36 | 1.36 | 1.36 | 1.34 | 110,821 |
| October 23, 2026 | 1.33 | 1.37 | 1.37 | 1.37 | 1.32 | 437,500 |
| October 22, 2026 | 1.35 | 1.34 | 1.34 | 1.36 | 1.33 | 477,109 |
| October 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 153,365 |
| October 20, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 388,108 |
| October 19, 2026 | 1.36 | 1.36 | 1.36 | 1.38 | 1.32 | 887,664 |
| October 16, 2026 | 1.37 | 1.36 | 1.36 | 1.39 | 1.35 | 628,900 |
| October 15, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.34 | 250,500 |
| October 14, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 234,839 |
| October 13, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 487,445 |
| October 12, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.35 | 410,286 |
| October 09, 2026 | 1.36 | 1.39 | 1.39 | 1.39 | 1.35 | 300,048 |
| October 08, 2026 | 1.39 | 1.37 | 1.37 | 1.39 | 1.36 | 284,500 |
| September 30, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.37 | 289,900 |
| September 29, 2026 | 1.37 | 1.39 | 1.39 | 1.4 | 1.37 | 297,100 |
| September 28, 2026 | 1.38 | 1.39 | 1.39 | 1.4 | 1.37 | 398,666 |
| September 24, 2026 | 1.4 | 1.4 | 1.4 | 1.4 | 1.38 | 136,400 |
| September 23, 2026 | 1.39 | 1.4 | 1.4 | 1.42 | 1.39 | 330,700 |
| September 22, 2026 | 1.39 | 1.39 | 1.39 | 1.41 | 1.37 | 309,150 |
| September 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | 140,877 |
| September 18, 2026 | 1.38 | 1.39 | 1.39 | 1.4 | 1.38 | 143,638 |
| September 17, 2026 | 1.41 | 1.38 | 1.38 | 1.41 | 1.37 | 478,552 |
| September 16, 2026 | 1.35 | 1.42 | 1.42 | 1.43 | 1.35 | 2.04M |
| September 15, 2026 | 1.34 | 1.35 | 1.35 | 1.36 | 1.34 | 143,584 |
| September 11, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.34 | 542,950 |
| September 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 96,491 |
| September 09, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.37 | 170,436 |
| September 08, 2026 | 1.37 | 1.4 | 1.4 | 1.4 | 1.36 | 377,535 |
| September 07, 2026 | 1.38 | 1.37 | 1.37 | 1.38 | 1.36 | 263,500 |
| September 04, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | 562,569 |
| September 03, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.36 | 196,270 |
| September 02, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.34 | 318,235 |
| September 01, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.35 | 374,516 |
| August 31, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.36 | 528,950 |
| August 28, 2026 | 1.35 | 1.36 | 1.36 | 1.36 | 1.35 | 126,300 |
| August 27, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 201,684 |
| August 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | 298,300 |
| August 25, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.35 | 560,500 |
| August 24, 2026 | 1.34 | 1.36 | 1.36 | 1.36 | 1.34 | 152,201 |
| August 21, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.33 | 205,542 |
| August 20, 2026 | 1.33 | 1.35 | 1.35 | 1.35 | 1.33 | 224,900 |
| August 19, 2026 | 1.35 | 1.35 | 1.35 | 1.37 | 1.34 | 288,591 |
| August 18, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 216,600 |
| August 17, 2026 | 1.34 | 1.37 | 1.37 | 1.37 | 1.34 | 109,550 |
| August 14, 2026 | 1.36 | 1.36 | 1.36 | 1.37 | 1.35 | 105,700 |
| August 13, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 72,533 |
| August 12, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.36 | 288,200 |
| August 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | 71,319 |
AD
