Anhui Xinke New Materials Co.,Ltd (600255.SS) SHH
4.39
+0.4(+10.03%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600255.SS Historical Return
If you invested ¥1000 in Anhui Xinke New Materials Co.,Ltd (600255.SS) 10 years ago, it would be worth ¥1,094.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,032.41, while ¥1000 invested 1 year ago would be worth ¥1,398.09. This corresponds to total returns of 9.48%, 103.24%, 39.81%, respectively, with annualized returns of 0.91%, 15.23%, 39.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600255.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.63 | 3.99 | 3.99 | 3.99 | 3.53 | 212.68M |
| June 01, 2026 | 3.51 | 3.63 | 3.63 | 3.68 | 3.48 | 68.48M |
| May 29, 2026 | 3.74 | 3.54 | 3.54 | 3.82 | 3.51 | 96.63M |
| May 28, 2026 | 3.71 | 3.74 | 3.74 | 3.78 | 3.66 | 75.55M |
| May 27, 2026 | 3.81 | 3.73 | 3.73 | 3.86 | 3.7 | 118.2M |
| May 26, 2026 | 3.58 | 3.84 | 3.84 | 3.96 | 3.54 | 180.41M |
| May 25, 2026 | 3.65 | 3.6 | 3.6 | 3.69 | 3.55 | 40.15M |
| May 22, 2026 | 3.43 | 3.62 | 3.62 | 3.66 | 3.41 | 64.34M |
| May 21, 2026 | 3.65 | 3.42 | 3.42 | 3.67 | 3.41 | 50.09M |
| May 20, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.55 | 40.42M |
| May 19, 2026 | 3.57 | 3.68 | 3.68 | 3.75 | 3.57 | 68.04M |
| May 18, 2026 | 3.5 | 3.57 | 3.57 | 3.58 | 3.4 | 48.11M |
| May 15, 2026 | 3.58 | 3.49 | 3.49 | 3.6 | 3.47 | 48.2M |
| May 14, 2026 | 3.69 | 3.58 | 3.58 | 3.7 | 3.58 | 53.15M |
| May 13, 2026 | 3.68 | 3.68 | 3.68 | 3.73 | 3.66 | 43.51M |
| May 12, 2026 | 3.75 | 3.68 | 3.68 | 3.75 | 3.64 | 43.09M |
| May 11, 2026 | 3.8 | 3.72 | 3.72 | 3.82 | 3.7 | 54.89M |
| May 08, 2026 | 3.72 | 3.78 | 3.78 | 3.79 | 3.7 | 59.07M |
| May 07, 2026 | 3.73 | 3.73 | 3.73 | 3.78 | 3.7 | 50.05M |
| May 06, 2026 | 3.65 | 3.71 | 3.71 | 3.72 | 3.64 | 58.94M |
| April 30, 2026 | 3.63 | 3.65 | 3.65 | 3.68 | 3.62 | 33.47M |
| April 29, 2026 | 3.61 | 3.63 | 3.63 | 3.65 | 3.59 | 35.19M |
| April 28, 2026 | 3.66 | 3.6 | 3.6 | 3.69 | 3.58 | 35.91M |
| April 27, 2026 | 3.58 | 3.66 | 3.66 | 3.67 | 3.57 | 39.05M |
| April 24, 2026 | 3.56 | 3.6 | 3.6 | 3.62 | 3.55 | 34.6M |
| April 23, 2026 | 3.68 | 3.58 | 3.58 | 3.68 | 3.57 | 48.24M |
| April 22, 2026 | 3.66 | 3.69 | 3.69 | 3.75 | 3.62 | 59.67M |
| April 21, 2026 | 3.67 | 3.66 | 3.66 | 3.69 | 3.62 | 36.13M |
| April 20, 2026 | 3.65 | 3.69 | 3.69 | 3.71 | 3.64 | 51.62M |
| April 17, 2026 | 3.61 | 3.65 | 3.65 | 3.66 | 3.59 | 37.84M |
| April 16, 2026 | 3.57 | 3.6 | 3.6 | 3.61 | 3.56 | 36.19M |
| April 15, 2026 | 3.65 | 3.58 | 3.58 | 3.69 | 3.58 | 42.39M |
| April 14, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.59 | 50.13M |
| April 13, 2026 | 3.62 | 3.6 | 3.6 | 3.62 | 3.56 | 42.29M |
| April 10, 2026 | 3.65 | 3.6 | 3.6 | 3.67 | 3.6 | 61.87M |
| April 09, 2026 | 3.51 | 3.61 | 3.61 | 3.63 | 3.5 | 77.35M |
| April 08, 2026 | 3.48 | 3.55 | 3.55 | 3.58 | 3.45 | 85.41M |
| April 07, 2026 | 3.23 | 3.32 | 3.32 | 3.32 | 3.22 | 28.37M |
| April 03, 2026 | 3.29 | 3.22 | 3.22 | 3.3 | 3.2 | 25.61M |
| April 02, 2026 | 3.34 | 3.29 | 3.29 | 3.36 | 3.26 | 29.01M |
| April 01, 2026 | 3.4 | 3.35 | 3.35 | 3.41 | 3.32 | 34.69M |
| March 31, 2026 | 3.4 | 3.35 | 3.35 | 3.44 | 3.34 | 36.12M |
| March 30, 2026 | 3.33 | 3.4 | 3.4 | 3.41 | 3.29 | 40.75M |
| March 27, 2026 | 3.19 | 3.36 | 3.36 | 3.37 | 3.15 | 52.9M |
| March 26, 2026 | 3.31 | 3.23 | 3.23 | 3.32 | 3.21 | 34.45M |
| March 25, 2026 | 3.24 | 3.31 | 3.31 | 3.32 | 3.23 | 36.76M |
| March 24, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.09 | 48.89M |
| March 23, 2026 | 3.21 | 3.06 | 3.06 | 3.22 | 3.04 | 55.48M |
| March 20, 2026 | 3.4 | 3.29 | 3.29 | 3.42 | 3.28 | 39.01M |
| March 19, 2026 | 3.49 | 3.38 | 3.38 | 3.49 | 3.36 | 48.11M |
| March 18, 2026 | 3.49 | 3.52 | 3.52 | 3.53 | 3.48 | 46.79M |
| March 17, 2026 | 3.6 | 3.54 | 3.54 | 3.73 | 3.53 | 62.52M |
| March 16, 2026 | 3.6 | 3.58 | 3.58 | 3.62 | 3.51 | 48.91M |
| March 13, 2026 | 3.66 | 3.6 | 3.6 | 3.68 | 3.59 | 47.99M |
| March 12, 2026 | 3.7 | 3.67 | 3.67 | 3.72 | 3.65 | 36.97M |
| March 11, 2026 | 3.72 | 3.71 | 3.71 | 3.74 | 3.67 | 37.82M |
| March 10, 2026 | 3.68 | 3.7 | 3.72 | 3.72 | 3.67 | 26.62M |
| March 09, 2026 | 3.67 | 3.65 | 3.65 | 3.68 | 3.58 | 69.93M |
| March 06, 2026 | 3.72 | 3.74 | 3.74 | 3.75 | 3.67 | 38.77M |
| March 05, 2026 | 3.73 | 3.75 | 3.75 | 3.8 | 3.73 | 49M |
