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 ¥695.45 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,457.14, while ¥1000 invested 1 year ago would be worth ¥801.05. This corresponds to total returns of -30.45%, 45.71%, -19.9%, respectively, with annualized returns of -3.57%, 7.82%, -19.9%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.15 | 3.16 | 3.16 | 3.2 | 3.14 | 31.63M |
| October 20, 2026 | 3.09 | 3.15 | 3.15 | 3.16 | 3.09 | 27.18M |
| October 19, 2026 | 3.12 | 3.12 | 3.12 | 3.16 | 3.07 | 30.29M |
| October 16, 2026 | 3.15 | 3.14 | 3.14 | 3.2 | 3.11 | 40M |
| October 15, 2026 | 3.16 | 3.1 | 3.1 | 3.18 | 3.09 | 46.72M |
| October 14, 2026 | 3.25 | 3.21 | 3.21 | 3.27 | 3.2 | 30.92M |
| October 13, 2026 | 3.15 | 3.27 | 3.27 | 3.29 | 3.12 | 57.94M |
| October 12, 2026 | 3.32 | 3.2 | 3.2 | 3.33 | 3.2 | 58.77M |
| October 09, 2026 | 3.32 | 3.35 | 3.35 | 3.35 | 3.23 | 63.15M |
| October 08, 2026 | 3.37 | 3.34 | 3.34 | 3.4 | 3.29 | 42.97M |
| September 30, 2026 | 3.4 | 3.35 | 3.35 | 3.41 | 3.32 | 32.54M |
| September 29, 2026 | 3.3 | 3.38 | 3.38 | 3.4 | 3.28 | 44.39M |
| September 28, 2026 | 3.44 | 3.31 | 3.31 | 3.44 | 3.28 | 59.47M |
| September 24, 2026 | 3.52 | 3.44 | 3.44 | 3.54 | 3.42 | 65.88M |
| September 23, 2026 | 3.63 | 3.54 | 3.54 | 3.64 | 3.52 | 68.29M |
| September 22, 2026 | 3.73 | 3.64 | 3.64 | 3.74 | 3.6 | 92.23M |
| September 21, 2026 | 3.62 | 3.73 | 3.73 | 3.73 | 3.62 | 93.41M |
| September 18, 2026 | 3.65 | 3.63 | 3.63 | 3.68 | 3.61 | 85.41M |
| September 17, 2026 | 3.67 | 3.6 | 3.6 | 3.69 | 3.57 | 109.86M |
| September 16, 2026 | 3.68 | 3.72 | 3.72 | 3.75 | 3.61 | 127.37M |
| September 15, 2026 | 3.75 | 3.69 | 3.69 | 3.79 | 3.68 | 134.42M |
| September 11, 2026 | 3.64 | 3.88 | 3.88 | 4.1 | 3.62 | 308.75M |
| September 10, 2026 | 3.82 | 3.73 | 3.73 | 3.86 | 3.71 | 250.69M |
| September 09, 2026 | 3.52 | 3.89 | 3.89 | 3.89 | 3.52 | 156.45M |
| September 08, 2026 | 3.43 | 3.54 | 3.54 | 3.54 | 3.42 | 92.56M |
| September 07, 2026 | 3.39 | 3.44 | 3.44 | 3.45 | 3.36 | 55.67M |
| September 04, 2026 | 3.46 | 3.4 | 3.4 | 3.47 | 3.37 | 78.07M |
| September 03, 2026 | 3.52 | 3.44 | 3.44 | 3.58 | 3.43 | 123.1M |
| September 02, 2026 | 3.36 | 3.52 | 3.52 | 3.69 | 3.31 | 199.15M |
| September 01, 2026 | 3.36 | 3.38 | 3.38 | 3.4 | 3.34 | 48.4M |
| August 31, 2026 | 3.36 | 3.37 | 3.37 | 3.37 | 3.29 | 50.91M |
| August 28, 2026 | 3.33 | 3.38 | 3.38 | 3.39 | 3.33 | 54.97M |
| August 27, 2026 | 3.31 | 3.34 | 3.34 | 3.36 | 3.3 | 52.29M |
| August 26, 2026 | 3.31 | 3.33 | 3.33 | 3.36 | 3.28 | 56.89M |
| August 25, 2026 | 3.23 | 3.3 | 3.3 | 3.31 | 3.2 | 51.98M |
| August 24, 2026 | 3.25 | 3.25 | 3.25 | 3.28 | 3.19 | 47.13M |
| August 21, 2026 | 3.17 | 3.24 | 3.24 | 3.25 | 3.14 | 42.25M |
| August 20, 2026 | 3.18 | 3.19 | 3.19 | 3.24 | 3.17 | 37.54M |
| August 19, 2026 | 3.29 | 3.16 | 3.16 | 3.29 | 3.15 | 57.75M |
| August 18, 2026 | 3.35 | 3.3 | 3.3 | 3.36 | 3.27 | 50.82M |
| August 17, 2026 | 3.31 | 3.37 | 3.37 | 3.37 | 3.3 | 54.01M |
| August 14, 2026 | 3.26 | 3.31 | 3.31 | 3.32 | 3.24 | 51.04M |
| August 13, 2026 | 3.37 | 3.26 | 3.26 | 3.38 | 3.25 | 76.21M |
| August 12, 2026 | 3.35 | 3.37 | 3.37 | 3.38 | 3.32 | 67.08M |
| August 11, 2026 | 3.44 | 3.36 | 3.36 | 3.54 | 3.35 | 83.11M |
| August 10, 2026 | 3.47 | 3.45 | 3.45 | 3.47 | 3.37 | 79.51M |
| August 07, 2026 | 3.36 | 3.42 | 3.42 | 3.43 | 3.29 | 91.06M |
| August 06, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.27 | 82.25M |
| August 05, 2026 | 3.27 | 3.32 | 3.32 | 3.32 | 3.25 | 90.2M |
| August 04, 2026 | 3.24 | 3.28 | 3.28 | 3.29 | 3.21 | 70.61M |
| August 03, 2026 | 3.12 | 3.21 | 3.21 | 3.22 | 3.11 | 62.87M |
| July 31, 2026 | 3.11 | 3.13 | 3.13 | 3.17 | 3.1 | 68.16M |
| July 30, 2026 | 3.08 | 3.07 | 3.07 | 3.15 | 3.05 | 64.95M |
| July 29, 2026 | 3.03 | 3.11 | 3.11 | 3.12 | 3.03 | 69.1M |
| July 28, 2026 | 3 | 3.06 | 3.06 | 3.09 | 2.99 | 60.63M |
| July 27, 2026 | 2.96 | 3.04 | 3.04 | 3.04 | 2.95 | 49.5M |
| July 24, 2026 | 3.06 | 2.96 | 2.96 | 3.06 | 2.95 | 69.85M |
| July 23, 2026 | 2.99 | 3.1 | 3.1 | 3.1 | 2.98 | 79.17M |
| July 22, 2026 | 3 | 2.99 | 2.99 | 3.05 | 2.97 | 59.73M |
| July 21, 2026 | 2.95 | 3.04 | 3.04 | 3.04 | 2.8 | 93.71M |
AD
