China Fangda Group Co., Ltd. (200055.SZ) SHZ
1.34
+0.05(+3.88%)
Currency In HKD
- 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 $380.68 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $517.37, while $1000 invested 1 year ago would be worth $864.52. This corresponds to total returns of -61.93%, -48.26%, -13.55%, respectively, with annualized returns of -9.2%, -12.34%, -13.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
200055.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 1.29 | 1.34 | 1.34 | 1.35 | 1.28 | 2.06M |
| June 01, 2026 | 1.22 | 1.29 | 1.29 | 1.29 | 1.22 | 1.81M |
| May 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.2 | 417,750 |
| May 28, 2026 | 1.2 | 1.22 | 1.22 | 1.22 | 1.2 | 158,966 |
| May 27, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.19 | 197,850 |
| May 26, 2026 | 1.22 | 1.21 | 1.21 | 1.23 | 1.2 | 372,650 |
| May 25, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 189,432 |
| May 22, 2026 | 1.2 | 1.24 | 1.24 | 1.24 | 1.19 | 241,242 |
| May 21, 2026 | 1.19 | 1.2 | 1.2 | 1.24 | 1.19 | 274,298 |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 464,725 |
| May 19, 2026 | 1.21 | 1.23 | 1.23 | 1.24 | 1.21 | 234,500 |
| May 18, 2026 | 1.2 | 1.21 | 1.21 | 1.22 | 1.18 | 384,045 |
| May 15, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.21 | 186,800 |
| May 14, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.22 | 372,600 |
| May 13, 2026 | 1.23 | 1.24 | 1.24 | 1.24 | 1.22 | 166,780 |
| May 12, 2026 | 1.24 | 1.23 | 1.23 | 1.26 | 1.22 | 263,181 |
| May 11, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.21 | 545,527 |
| May 08, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.21 | 191,500 |
| May 07, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.22 | 350,809 |
| May 06, 2026 | 1.27 | 1.26 | 1.26 | 1.27 | 1.25 | 154,450 |
| April 30, 2026 | 1.26 | 1.26 | 1.26 | 1.27 | 1.25 | 507,760 |
| April 29, 2026 | 1.23 | 1.25 | 1.25 | 1.25 | 1.22 | 455,953 |
| April 28, 2026 | 1.21 | 1.23 | 1.23 | 1.23 | 1.2 | 570,258 |
| April 27, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.17 | 292,356 |
| April 24, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 231,958 |
| April 23, 2026 | 1.18 | 1.2 | 1.2 | 1.2 | 1.18 | 279,218 |
| April 22, 2026 | 1.2 | 1.2 | 1.2 | 1.22 | 1.18 | 693,832 |
| April 21, 2026 | 1.23 | 1.21 | 1.21 | 1.24 | 1.2 | 360,700 |
| April 20, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.23 | 98,150 |
| April 17, 2026 | 1.27 | 1.23 | 1.23 | 1.27 | 1.23 | 430,982 |
| April 16, 2026 | 1.26 | 1.27 | 1.27 | 1.27 | 1.25 | 238,875 |
| April 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.26 | 254,141 |
| April 14, 2026 | 1.28 | 1.28 | 1.28 | 1.29 | 1.27 | 199,400 |
| April 13, 2026 | 1.29 | 1.3 | 1.3 | 1.3 | 1.28 | 115,840 |
| April 10, 2026 | 1.27 | 1.29 | 1.29 | 1.29 | 1.26 | 239,984 |
| April 09, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.26 | 421,804 |
| April 08, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 460,761 |
| April 07, 2026 | 1.3 | 1.29 | 1.29 | 1.3 | 1.28 | 145,900 |
| April 03, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.29 | 263,929 |
| April 02, 2026 | 1.33 | 1.32 | 1.32 | 1.33 | 1.31 | 78,700 |
| April 01, 2026 | 1.32 | 1.34 | 1.34 | 1.34 | 1.32 | 102,658 |
| March 31, 2026 | 1.31 | 1.32 | 1.32 | 1.32 | 1.31 | 152,996 |
| March 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 56,400 |
| March 27, 2026 | 1.31 | 1.33 | 1.33 | 1.33 | 1.31 | 192,251 |
| March 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 167,307 |
| March 25, 2026 | 1.33 | 1.34 | 1.34 | 1.34 | 1.32 | 191,445 |
| March 24, 2026 | 1.3 | 1.33 | 1.33 | 1.33 | 1.3 | 313,018 |
| March 23, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.29 | 365,900 |
| March 20, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.34 | 298,600 |
| March 19, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 312,300 |
| March 18, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 192,332 |
| March 17, 2026 | 1.35 | 1.37 | 1.37 | 1.37 | 1.35 | 245,102 |
| March 16, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.35 | 153,436 |
| March 13, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.35 | 483,947 |
| March 12, 2026 | 1.37 | 1.37 | 1.37 | 1.38 | 1.36 | 180,031 |
| March 11, 2026 | 1.37 | 1.38 | 1.38 | 1.38 | 1.36 | 71,450 |
| March 10, 2026 | 1.38 | 1.37 | 1.38 | 1.38 | 1.37 | 46,500 |
| March 09, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.35 | 269,748 |
| March 06, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.35 | 172,372 |
| March 05, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.36 | 178,700 |
