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 ¥672.73 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,409.52, while ¥1000 invested 1 year ago would be worth ¥772.85. This corresponds to total returns of -32.73%, 40.95%, -22.72%, respectively, with annualized returns of -3.88%, 7.1%, -22.72%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.91 | 2.96 | 2.96 | 2.96 | 2.89 | 35.86M |
| November 10, 2026 | 2.91 | 2.92 | 2.92 | 2.92 | 2.88 | 24.64M |
| November 09, 2026 | 2.91 | 2.88 | 2.88 | 2.92 | 2.87 | 31.14M |
| November 06, 2026 | 2.85 | 2.88 | 2.88 | 2.92 | 2.83 | 34.37M |
| November 05, 2026 | 2.87 | 2.94 | 2.94 | 2.95 | 2.85 | 46.16M |
| November 04, 2026 | 2.82 | 2.87 | 2.87 | 2.88 | 2.78 | 48.27M |
| November 03, 2026 | 2.84 | 2.82 | 2.82 | 2.9 | 2.8 | 37.75M |
| November 02, 2026 | 2.83 | 2.85 | 2.85 | 2.85 | 2.75 | 42.14M |
| October 30, 2026 | 2.9 | 2.8 | 2.8 | 2.93 | 2.8 | 58.84M |
| October 29, 2026 | 2.99 | 2.95 | 2.95 | 3.02 | 2.94 | 32.65M |
| October 28, 2026 | 3.03 | 3.02 | 3.02 | 3.05 | 2.96 | 31.53M |
| October 27, 2026 | 3.09 | 2.98 | 2.98 | 3.12 | 2.98 | 34.26M |
| October 26, 2026 | 3.09 | 3.07 | 3.07 | 3.12 | 3.06 | 34.39M |
| October 23, 2026 | 3.01 | 3.09 | 3.09 | 3.1 | 2.91 | 59.97M |
| October 22, 2026 | 3.15 | 3.06 | 3.06 | 3.17 | 3.06 | 34.45M |
| 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 |
AD
