Chongqing Fuling Electric Power Industrial Co., Ltd. (600452.SS) SHH

Currency In CNY

600452.SS Historical Return

If you invested ¥1000 in Chongqing Fuling Electric Power Industrial Co., Ltd. (600452.SS) 10 years ago, it would be worth ¥2,129.11 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,212.57, while ¥1000 invested 1 year ago would be worth ¥748.97. This corresponds to total returns of 112.91%, 21.26%, -25.1%, respectively, with annualized returns of 7.85%, 3.93%, -25.1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600452.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	9.21	9.07	9.07	9.21	8.98	20.77M
August 20, 2026	8.98	9.19	9.19	9.25	8.92	35.07M
August 19, 2026	9.09	8.95	8.95	9.15	8.93	26.74M
August 18, 2026	9.3	9.1	9.1	9.3	9.05	27.69M
August 17, 2026	9.2	9.29	9.29	9.33	9.15	20.79M
August 14, 2026	9.45	9.24	9.24	9.45	9.21	26.19M
August 13, 2026	9.38	9.43	9.43	9.55	9.38	30.97M
August 12, 2026	9.6	9.42	9.42	9.68	9.35	38.72M
August 11, 2026	9.71	9.63	9.63	9.75	9.58	19.01M
August 10, 2026	9.67	9.73	9.73	9.75	9.6	18.85M
August 07, 2026	9.7	9.68	9.68	9.7	9.45	28M
August 06, 2026	9.83	9.71	9.71	9.85	9.62	25.24M
August 05, 2026	9.87	9.87	9.87	9.92	9.78	25.6M
August 04, 2026	9.96	9.93	9.93	10.1	9.89	29.52M
August 03, 2026	9.86	9.98	9.98	10.02	9.76	28.55M
July 31, 2026	9.8	9.83	9.83	9.94	9.73	28.27M
July 30, 2026	9.81	9.83	9.83	9.98	9.78	26.01M
July 29, 2026	9.54	9.88	9.88	9.96	9.47	37.19M
July 28, 2026	9.65	9.56	9.56	9.68	9.48	21.09M
July 27, 2026	9.33	9.71	9.71	9.73	9.3	29.72M
July 24, 2026	10	9.44	9.44	10.11	9.42	51.34M
July 23, 2026	10	10.16	10.16	10.24	9.82	57.08M
July 22, 2026	9.9	10.16	10.16	10.17	9.82	66.74M
July 21, 2026	10.07	9.99	9.99	10.3	9.83	92.84M
July 20, 2026	9.35	10	10	10	9.2	84.48M
July 17, 2026	9.01	9.09	9.09	9.33	9	46.13M
July 16, 2026	9.13	9.06	9.06	9.16	8.99	20.19M
July 15, 2026	9.14	9.13	9.13	9.24	9.04	23.39M
July 14, 2026	9.01	9.13	9.13	9.15	8.9	22.3M
July 13, 2026	9.16	8.96	8.96	9.16	8.92	23.75M
July 10, 2026	8.94	9.09	9.09	9.28	8.88	29.77M
July 09, 2026	8.92	8.88	8.88	8.97	8.67	29.9M
July 08, 2026	9.1	8.93	8.93	9.2	8.9	30.68M
July 07, 2026	9.56	9.1	9.1	9.57	9.1	31.4M
July 06, 2026	9.72	9.56	9.56	9.88	9.54	31.82M
July 03, 2026	9.48	9.71	9.71	10.04	9.38	43.37M
July 02, 2026	9.39	9.44	9.44	9.61	9.33	31.18M
July 01, 2026	9.26	9.38	9.38	9.49	9.2	29.02M
June 30, 2026	9.2	9.33	9.33	9.36	9.03	25.86M
June 29, 2026	9.25	9.18	9.18	9.39	9.04	33.54M
June 26, 2026	9.62	9.29	9.29	9.79	9.2	37.13M
June 25, 2026	9.67	9.62	9.62	9.69	9.51	23.17M
June 24, 2026	9.95	9.76	9.76	9.99	9.65	27.62M
June 23, 2026	10.08	9.96	9.96	10.12	9.91	27.96M
June 22, 2026	10.04	10.12	10.12	10.12	9.79	44.05M
June 18, 2026	10.3	10.03	10.03	10.35	10	42.27M
June 17, 2026	10.5	10.34	10.34	10.59	10.29	29.01M
June 16, 2026	10.7	10.51	10.51	10.76	10.5	28.06M
June 15, 2026	10.55	10.69	10.69	10.81	10.55	26.03M
June 12, 2026	10.4	10.55	10.55	10.74	10.19	36.48M
June 11, 2026	10.2	10.25	10.25	10.49	10.2	29.42M
June 10, 2026	10.8	10.41	10.41	10.8	10.17	49.96M
June 09, 2026	10.97	10.92	10.92	11.15	10.72	41.96M
June 08, 2026	11.3	10.93	10.93	11.63	10.91	47.55M
June 05, 2026	11.36	11.64	11.64	11.84	11.15	56.36M
June 04, 2026	12.2	11.59	11.59	12.29	11.56	71.82M
June 03, 2026	12.62	12.32	12.32	12.62	12.03	89.14M
June 02, 2026	13.11	12.85	12.85	13.16	12.6	71.28M
June 01, 2026	13.72	13.35	13.35	13.77	12.88	104.11M
May 29, 2026	13.17	13.79	13.79	13.91	13	109.92M