Anhui Xinke New Materials Co.,Ltd (600255.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Anhui Xinke New Materials Co.,Ltd (600255.SS) 10 years ago, it would be worth ¥881.82 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,453.18, while ¥1000 invested 1 year ago would be worth ¥915.09. This corresponds to total returns of -11.82%, 45.32%, -8.49%, respectively, with annualized returns of -1.25%, 7.76%, -8.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 3.08 | 2.96 | 2.96 | 3.1 | 2.9 | 99.97M |
| July 17, 2026 | 3.02 | 3.05 | 3.05 | 3.06 | 2.95 | 97.99M |
| July 16, 2026 | 3.08 | 3.01 | 3.01 | 3.09 | 3 | 78.08M |
| July 15, 2026 | 3.13 | 3.08 | 3.08 | 3.18 | 3.07 | 132.8M |
| July 14, 2026 | 2.88 | 3.08 | 3.08 | 3.08 | 2.88 | 150.34M |
| July 13, 2026 | 3.02 | 2.8 | 2.8 | 3.03 | 2.79 | 96.78M |
| 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 |