Zhejiang Furun Digital Technology Co., Ltd. (600070.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600070.SS Historical Return
If you invested ¥1000 in Zhejiang Furun Digital Technology Co., Ltd. (600070.SS) 10 years ago, it would be worth ¥31.88 as of June 24, 2026, based on a reinvested dividends scenario. Meanwhile, a ¥1000 investment made 5 years ago would be worth ¥49.34. This corresponds to total returns of -96.81%, -95.07%, respectively, with annualized returns of -29.14%, -45.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600070.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 24, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 21, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0 |
| April 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 19.5M |
| April 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 19.5M |
| April 09, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 8.43M |
| April 08, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.7M |
| April 07, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.3M |
| April 03, 2025 | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 1.38M |
| April 02, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.86M |
| April 01, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.42M |
| March 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.16M |
| March 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.52M |
| March 27, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.82M |
| March 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 2.81M |
| March 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.62M |
| March 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.27M |
| March 21, 2025 | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 3.96M |
| March 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.71M |
| March 19, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 7.07M |
| March 18, 2025 | 0.97 | 0.93 | 0.93 | 1 | 0.92 | 37.58M |
| March 17, 2025 | 0.9 | 0.97 | 0.97 | 0.97 | 0.89 | 35.51M |
| March 14, 2025 | 0.94 | 0.92 | 0.92 | 0.95 | 0.91 | 28.07M |
| March 13, 2025 | 1 | 0.96 | 0.96 | 1.01 | 0.96 | 36.03M |
| March 12, 2025 | 0.98 | 1.01 | 1.01 | 1.02 | 0.97 | 41.83M |
| March 11, 2025 | 1.03 | 1.02 | 1.02 | 1.07 | 1 | 47.91M |
| March 10, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 6.8M |
| March 07, 2025 | 1.08 | 1.08 | 1.08 | 1.09 | 1.08 | 35.31M |
| March 06, 2025 | 1.04 | 1.14 | 1.14 | 1.14 | 1.04 | 65.13M |
| March 05, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.06M |
| March 04, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 17.81M |
| March 03, 2025 | 1.23 | 1.21 | 1.21 | 1.25 | 1.21 | 17.81M |
| February 28, 2025 | 1.17 | 1.27 | 1.27 | 1.28 | 1.17 | 26.51M |
| February 27, 2025 | 1.26 | 1.22 | 1.22 | 1.26 | 1.22 | 25.67M |
| February 26, 2025 | 1.29 | 1.28 | 1.28 | 1.31 | 1.26 | 13.99M |
| February 25, 2025 | 1.27 | 1.3 | 1.3 | 1.34 | 1.25 | 21.44M |
| February 24, 2025 | 1.29 | 1.29 | 1.29 | 1.32 | 1.27 | 20.44M |
| February 21, 2025 | 1.4 | 1.34 | 1.34 | 1.41 | 1.32 | 22.45M |
| February 20, 2025 | 1.34 | 1.39 | 1.39 | 1.4 | 1.33 | 22.54M |
| February 19, 2025 | 1.32 | 1.34 | 1.34 | 1.34 | 1.31 | 17.05M |
| February 18, 2025 | 1.34 | 1.31 | 1.31 | 1.38 | 1.29 | 21.17M |
| February 17, 2025 | 1.32 | 1.35 | 1.35 | 1.38 | 1.3 | 33.41M |
| February 14, 2025 | 1.41 | 1.37 | 1.37 | 1.45 | 1.35 | 33.79M |
| February 13, 2025 | 1.56 | 1.42 | 1.42 | 1.56 | 1.42 | 46.07M |
| February 12, 2025 | 1.47 | 1.49 | 1.49 | 1.49 | 1.44 | 17.57M |
| February 11, 2025 | 1.35 | 1.42 | 1.42 | 1.42 | 1.35 | 23.33M |
| February 10, 2025 | 1.3 | 1.35 | 1.35 | 1.35 | 1.26 | 21.64M |
| February 07, 2025 | 1.28 | 1.29 | 1.29 | 1.33 | 1.25 | 20.8M |
| February 06, 2025 | 1.27 | 1.3 | 1.3 | 1.3 | 1.26 | 13.7M |
| February 05, 2025 | 1.21 | 1.24 | 1.24 | 1.26 | 1.21 | 15.92M |
| January 27, 2025 | 1.29 | 1.27 | 1.27 | 1.29 | 1.23 | 20M |
AD
