Anhui Xinke New Materials Co.,Ltd (600255.SS) SHH
Currency In CNY
AD
- 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 ¥633.48 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,222.71, while ¥1000 invested 1 year ago would be worth ¥821.11. This corresponds to total returns of -36.65%, 22.27%, -17.89%, respectively, with annualized returns of -4.46%, 4.1%, -17.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600255.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3 | 3.03 | 3.03 | 3.12 | 2.97 | 95.35M |
| July 09, 2026 | 3.03 | 3.01 | 3.01 | 3.07 | 2.87 | 105.15M |
| July 08, 2026 | 3.2 | 3.03 | 3.03 | 3.21 | 3.03 | 106.01M |
| July 07, 2026 | 3.26 | 3.23 | 3.23 | 3.3 | 3.2 | 75.14M |
| July 06, 2026 | 3.35 | 3.27 | 3.27 | 3.38 | 3.18 | 135.04M |
| July 03, 2026 | 3.38 | 3.33 | 3.33 | 3.43 | 3.32 | 118.84M |
| July 02, 2026 | 3.38 | 3.38 | 3.38 | 3.51 | 3.35 | 132.22M |
| July 01, 2026 | 3.48 | 3.41 | 3.41 | 3.5 | 3.39 | 142.33M |
| June 30, 2026 | 3.5 | 3.48 | 3.48 | 3.54 | 3.37 | 116.67M |
| June 29, 2026 | 3.68 | 3.52 | 3.52 | 3.87 | 3.46 | 164.19M |
| June 26, 2026 | 4.02 | 3.69 | 3.69 | 4.03 | 3.68 | 199.01M |
| June 25, 2026 | 4.1 | 4.04 | 4.04 | 4.29 | 3.98 | 231.1M |
| June 24, 2026 | 4.44 | 4.2 | 4.2 | 4.56 | 4.12 | 334.31M |
| June 23, 2026 | 4.43 | 4.58 | 4.58 | 4.75 | 4.34 | 385.18M |
| June 22, 2026 | 4.37 | 4.44 | 4.44 | 4.51 | 4.18 | 267.77M |
| June 18, 2026 | 4.3 | 4.24 | 4.24 | 4.42 | 4.22 | 191.26M |
| June 17, 2026 | 4.33 | 4.37 | 4.37 | 4.47 | 4.32 | 207.06M |
| June 16, 2026 | 4.26 | 4.43 | 4.43 | 4.58 | 4.24 | 266.56M |
| June 15, 2026 | 4.26 | 4.29 | 4.29 | 4.45 | 4.25 | 223.76M |
| June 12, 2026 | 4.17 | 4.15 | 4.15 | 4.3 | 4.09 | 330.21M |
| June 11, 2026 | 3.9 | 4.27 | 4.27 | 4.41 | 3.9 | 458.34M |
| June 10, 2026 | 4.35 | 4.01 | 4.01 | 4.38 | 4.01 | 304.64M |
| June 09, 2026 | 4.61 | 4.46 | 4.46 | 4.74 | 4.38 | 391.69M |
| June 08, 2026 | 4.35 | 4.61 | 4.61 | 4.83 | 4.3 | 496.59M |
| June 05, 2026 | 4.5 | 4.49 | 4.49 | 4.77 | 4.46 | 587.8M |
| June 04, 2026 | 4.64 | 4.83 | 4.83 | 4.83 | 4.56 | 620.75M |
| June 03, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 56.45M |
| 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 |
AD
