Fanli Digital Technology Co.,Ltd (600228.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600228.SS Historical Return
If you invested ¥1000 in Fanli Digital Technology Co.,Ltd (600228.SS) 10 years ago, it would be worth ¥677.06 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 ¥1,438.88, while ¥1000 invested 1 year ago would be worth ¥1,401.72. This corresponds to total returns of -32.29%, 43.89%, 40.17%, respectively, with annualized returns of -3.82%, 7.54%, 40.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600228.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.3 | 9.77 | 9.77 | 9.77 | 8.98 | 22.42M |
| November 10, 2026 | 8.64 | 8.88 | 8.88 | 8.93 | 8.57 | 11.95M |
| November 09, 2026 | 8.78 | 8.54 | 8.54 | 8.86 | 8.47 | 9.6M |
| November 06, 2026 | 8.46 | 8.63 | 8.63 | 8.88 | 8.35 | 12.27M |
| November 05, 2026 | 8.59 | 8.85 | 8.85 | 8.9 | 8.58 | 12.7M |
| November 04, 2026 | 8.35 | 8.67 | 8.67 | 8.78 | 8.11 | 15.19M |
| November 03, 2026 | 8.35 | 8.34 | 8.34 | 8.62 | 8.22 | 12.29M |
| November 02, 2026 | 8.17 | 8.46 | 8.46 | 8.57 | 7.98 | 15.49M |
| October 30, 2026 | 8.5 | 8.17 | 8.17 | 8.68 | 8.15 | 13.75M |
| October 29, 2026 | 8.93 | 8.58 | 8.58 | 9.04 | 8.57 | 8.77M |
| October 28, 2026 | 8.88 | 8.99 | 8.99 | 8.99 | 8.63 | 11.64M |
| October 27, 2026 | 9.07 | 8.84 | 8.84 | 9.46 | 8.82 | 14.43M |
| October 26, 2026 | 9.39 | 8.91 | 8.91 | 9.39 | 8.88 | 14.73M |
| October 23, 2026 | 9.1 | 9.39 | 9.39 | 9.45 | 8.66 | 22.67M |
| October 22, 2026 | 10.06 | 9.26 | 9.26 | 10.38 | 9.25 | 24.16M |
| October 21, 2026 | 9.76 | 10.22 | 10.22 | 10.57 | 9.68 | 29.1M |
| October 20, 2026 | 9.8 | 9.62 | 9.62 | 9.83 | 9.46 | 13.99M |
| October 19, 2026 | 9.54 | 9.7 | 9.7 | 9.94 | 9.38 | 16.9M |
| October 16, 2026 | 10.12 | 9.7 | 9.7 | 10.12 | 9.61 | 24.07M |
| October 15, 2026 | 9.79 | 9.92 | 9.92 | 10.29 | 9.71 | 29.86M |
| October 14, 2026 | 10.27 | 9.92 | 9.92 | 10.38 | 9.92 | 30.51M |
| October 13, 2026 | 9.16 | 10.14 | 10.14 | 10.14 | 8.83 | 25.01M |
| October 12, 2026 | 9.4 | 9.22 | 9.22 | 9.52 | 9.06 | 15.57M |
| October 09, 2026 | 9.33 | 9.42 | 9.42 | 9.55 | 9 | 24.42M |
| October 08, 2026 | 10 | 9.33 | 9.33 | 10.11 | 9.25 | 23.34M |
| September 30, 2026 | 10.27 | 10.12 | 10.12 | 10.36 | 9.79 | 30.69M |
| September 29, 2026 | 10.14 | 10.18 | 10.18 | 10.36 | 9.9 | 23.19M |
| September 28, 2026 | 10.88 | 10.14 | 10.14 | 10.95 | 9.96 | 32.98M |
| September 24, 2026 | 11.21 | 10.6 | 10.6 | 11.21 | 10.53 | 40.4M |
| September 23, 2026 | 11.91 | 11.66 | 11.66 | 12.29 | 11.65 | 33.37M |
| September 22, 2026 | 12.05 | 11.89 | 11.89 | 12.25 | 11.83 | 29.93M |
| September 21, 2026 | 11.58 | 12.09 | 12.09 | 12.49 | 11.39 | 35.78M |
| September 18, 2026 | 11.34 | 11.58 | 11.58 | 11.74 | 11.18 | 31.34M |
| September 17, 2026 | 11.08 | 11.26 | 11.26 | 11.77 | 11.08 | 33.5M |
| September 16, 2026 | 11.1 | 11.19 | 11.19 | 11.32 | 10.67 | 41.85M |
| September 15, 2026 | 10.76 | 11.11 | 11.11 | 11.27 | 10.55 | 48.27M |
| September 11, 2026 | 9.38 | 9.51 | 9.51 | 9.59 | 9.12 | 21.6M |
| September 10, 2026 | 9.81 | 9.45 | 9.45 | 9.9 | 9.39 | 21.55M |
| September 09, 2026 | 10.15 | 9.92 | 9.92 | 10.23 | 9.9 | 17.55M |
| September 08, 2026 | 10.02 | 10.06 | 10.06 | 10.19 | 9.85 | 25.1M |
| September 07, 2026 | 10.21 | 9.92 | 9.92 | 10.47 | 9.51 | 43.4M |
| September 04, 2026 | 10.4 | 10.3 | 10.3 | 10.79 | 10.07 | 51.38M |
| September 03, 2026 | 9.89 | 10.28 | 10.28 | 10.73 | 9.89 | 65.46M |
| September 02, 2026 | 9.17 | 9.75 | 9.75 | 9.95 | 9.07 | 50.26M |
| September 01, 2026 | 9.03 | 9.14 | 9.14 | 9.3 | 8.93 | 29.35M |
| August 31, 2026 | 8.2 | 8.86 | 8.86 | 8.86 | 8.2 | 30.68M |
| August 28, 2026 | 8.55 | 8.31 | 8.31 | 8.57 | 8.26 | 18.16M |
| August 27, 2026 | 8.5 | 8.57 | 8.57 | 8.6 | 8.4 | 16.81M |
| August 26, 2026 | 8.4 | 8.43 | 8.43 | 8.56 | 8.29 | 14.83M |
| August 25, 2026 | 8.25 | 8.32 | 8.32 | 8.5 | 8.08 | 24.08M |
| August 24, 2026 | 8.32 | 8.2 | 8.2 | 8.51 | 8.08 | 22.81M |
| August 21, 2026 | 8.18 | 8.21 | 8.21 | 8.76 | 8.05 | 36.69M |
| August 20, 2026 | 8.38 | 8.2 | 8.2 | 8.67 | 8.14 | 23.2M |
| August 19, 2026 | 8.75 | 8.38 | 8.38 | 9.2 | 8.28 | 32.73M |
| August 18, 2026 | 8.58 | 8.82 | 8.82 | 8.84 | 8.29 | 31.76M |
| August 17, 2026 | 8.36 | 8.45 | 8.45 | 8.49 | 8.19 | 21.05M |
| August 14, 2026 | 8.18 | 8.36 | 8.36 | 8.38 | 7.99 | 27.15M |
| August 13, 2026 | 8.23 | 8.2 | 8.2 | 8.53 | 8.2 | 26.89M |
| August 12, 2026 | 8.28 | 8.33 | 8.33 | 8.4 | 8.1 | 26.6M |
| August 11, 2026 | 8.06 | 8.24 | 8.24 | 8.39 | 7.97 | 30.38M |
AD
