Chongqing Fuling Electric Power Industrial Co., Ltd. (600452.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥1,918.5 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 ¥1,170.7, while ¥1000 invested 1 year ago would be worth ¥926.6. This corresponds to total returns of 91.85%, 17.07%, -7.34%, respectively, with annualized returns of 6.73%, 3.2%, -7.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600452.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.5 | 8.65 | 8.65 | 8.73 | 8.5 | 14.82M |
| October 20, 2026 | 8.52 | 8.52 | 8.52 | 8.56 | 8.49 | 8.99M |
| October 19, 2026 | 8.5 | 8.54 | 8.54 | 8.58 | 8.48 | 9.07M |
| October 16, 2026 | 8.54 | 8.54 | 8.54 | 8.61 | 8.5 | 10.74M |
| October 15, 2026 | 8.62 | 8.52 | 8.52 | 8.65 | 8.5 | 18.08M |
| October 14, 2026 | 8.75 | 8.71 | 8.71 | 8.77 | 8.69 | 11.21M |
| October 13, 2026 | 8.82 | 8.74 | 8.74 | 8.82 | 8.68 | 13.45M |
| October 12, 2026 | 8.89 | 8.8 | 8.8 | 8.92 | 8.78 | 12.28M |
| October 09, 2026 | 8.82 | 8.85 | 8.85 | 8.87 | 8.75 | 15.07M |
| October 08, 2026 | 8.77 | 8.82 | 8.82 | 8.85 | 8.77 | 11.8M |
| September 30, 2026 | 8.72 | 8.78 | 8.78 | 8.8 | 8.69 | 10.97M |
| September 29, 2026 | 8.66 | 8.73 | 8.73 | 8.75 | 8.65 | 9.76M |
| September 28, 2026 | 8.8 | 8.69 | 8.69 | 8.85 | 8.65 | 21.65M |
| September 24, 2026 | 8.91 | 8.81 | 8.81 | 8.93 | 8.81 | 17.79M |
| September 23, 2026 | 9.03 | 8.93 | 8.93 | 9.04 | 8.91 | 28.2M |
| September 22, 2026 | 9.2 | 9.03 | 9.03 | 9.2 | 9.02 | 29.68M |
| September 21, 2026 | 9.1 | 9.18 | 9.18 | 9.19 | 9.02 | 37.42M |
| September 18, 2026 | 8.96 | 9.11 | 9.11 | 9.14 | 8.94 | 35.81M |
| September 17, 2026 | 9.1 | 8.95 | 8.95 | 9.16 | 8.94 | 41.9M |
| September 16, 2026 | 9.06 | 9.12 | 9.12 | 9.2 | 9.04 | 25.61M |
| September 15, 2026 | 9.12 | 9.05 | 9.05 | 9.23 | 9.03 | 26.75M |
| September 11, 2026 | 9.16 | 9.13 | 9.13 | 9.2 | 8.96 | 27.82M |
| September 10, 2026 | 9.11 | 9.18 | 9.18 | 9.23 | 9.07 | 22.34M |
| September 09, 2026 | 9.14 | 9.17 | 9.17 | 9.21 | 9.05 | 19.78M |
| September 08, 2026 | 9.02 | 9.14 | 9.14 | 9.16 | 9.02 | 17.17M |
| September 07, 2026 | 9.07 | 9.06 | 9.06 | 9.1 | 8.99 | 17.66M |
| September 04, 2026 | 9.09 | 9.05 | 9.05 | 9.19 | 9.02 | 22.98M |
| September 03, 2026 | 9.12 | 9.06 | 9.06 | 9.18 | 9.05 | 15.1M |
| September 02, 2026 | 9.18 | 9.11 | 9.11 | 9.2 | 9.08 | 13.92M |
| September 01, 2026 | 9.17 | 9.2 | 9.2 | 9.24 | 9.13 | 17.89M |
| August 31, 2026 | 9.16 | 9.16 | 9.16 | 9.21 | 9.03 | 20.74M |
| August 28, 2026 | 9.2 | 9.15 | 9.15 | 9.26 | 9.11 | 22.63M |
| August 27, 2026 | 9.2 | 9.2 | 9.2 | 9.23 | 9.12 | 15.62M |
| August 26, 2026 | 9.12 | 9.23 | 9.23 | 9.33 | 9.08 | 26.66M |
| August 25, 2026 | 9 | 9.1 | 9.1 | 9.14 | 8.96 | 14.7M |
| August 24, 2026 | 9.08 | 9.03 | 9.03 | 9.14 | 8.97 | 17.51M |
| 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 |
AD
