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 $392.44 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $544.35, while $1000 invested 1 year ago would be worth $813.25. This corresponds to total returns of -60.76%, -45.56%, -18.67%, respectively, with annualized returns of -8.93%, -11.46%, -18.67%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 1.34 | 1.36 | 1.36 | 1.37 | 1.33 | 443,258 |
| August 07, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 144,050 |
| August 06, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.32 | 87,900 |
| August 05, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.32 | 303,300 |
| August 04, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.33 | 378,857 |
| August 03, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 229,300 |
| July 31, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.33 | 186,700 |
| July 30, 2026 | 1.35 | 1.34 | 1.34 | 1.35 | 1.32 | 437,500 |
| July 29, 2026 | 1.3 | 1.35 | 1.35 | 1.35 | 1.3 | 1.31M |
| July 28, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 108,510 |
| July 27, 2026 | 1.28 | 1.3 | 1.3 | 1.3 | 1.27 | 214,900 |
| July 24, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 47,714 |
| July 23, 2026 | 1.27 | 1.3 | 1.3 | 1.3 | 1.26 | 484,498 |
| July 22, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 300,050 |
| July 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 530,750 |
| July 20, 2026 | 1.27 | 1.28 | 1.28 | 1.28 | 1.26 | 322,349 |
| July 17, 2026 | 1.28 | 1.27 | 1.27 | 1.29 | 1.25 | 217,600 |
| July 16, 2026 | 1.27 | 1.29 | 1.29 | 1.3 | 1.27 | 268,600 |
| July 15, 2026 | 1.28 | 1.29 | 1.29 | 1.29 | 1.28 | 457,057 |
| July 14, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.27 | 772,389 |
| July 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 144,800 |
| July 10, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 468,900 |
| July 09, 2026 | 1.25 | 1.24 | 1.24 | 1.25 | 1.23 | 445,000 |
| July 08, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.25 | 33,700 |
| July 07, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.25 | 392,200 |
| July 06, 2026 | 1.26 | 1.27 | 1.27 | 1.28 | 1.26 | 150,233 |
| July 03, 2026 | 1.26 | 1.28 | 1.28 | 1.28 | 1.26 | 182,100 |
| July 02, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.26 | 251,668 |
| July 01, 2026 | 1.24 | 1.26 | 1.26 | 1.27 | 1.24 | 637,768 |
| June 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 386,350 |
| June 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 156,692 |
| June 26, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 634,976 |
| June 25, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.28 | 402,950 |
| June 24, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 251,200 |
| June 23, 2026 | 1.3 | 1.3 | 1.3 | 1.3 | 1.29 | 192,406 |
| June 22, 2026 | 1.29 | 1.29 | 1.29 | 1.31 | 1.28 | 242,853 |
| June 18, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.29 | 233,162 |
AD
