Fujian Fynex Textile Science & Technology Co., Ltd. (600493.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600493.SS Historical Return
If you invested ¥1000 in Fujian Fynex Textile Science & Technology Co., Ltd. (600493.SS) 10 years ago, it would be worth ¥460.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,234.04, while ¥1000 invested 1 year ago would be worth ¥944.63. This corresponds to total returns of -53.93%, 23.4%, -5.54%, respectively, with annualized returns of -7.45%, 4.29%, -5.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600493.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 5.71 | 5.69 | 5.69 | 5.78 | 5.53 | 6.34M |
| June 17, 2026 | 5.96 | 5.73 | 5.73 | 5.96 | 5.7 | 5.67M |
| June 16, 2026 | 6.03 | 5.95 | 5.95 | 6.03 | 5.81 | 5.52M |
| June 15, 2026 | 6.05 | 5.98 | 5.98 | 6.33 | 5.9 | 5.93M |
| June 12, 2026 | 6.04 | 6.02 | 6.02 | 6.09 | 5.88 | 4.22M |
| June 11, 2026 | 6.05 | 5.99 | 5.99 | 6.08 | 5.83 | 4.43M |
| June 10, 2026 | 6.06 | 6.08 | 6.08 | 6.15 | 5.88 | 4.98M |
| June 09, 2026 | 6.19 | 6.11 | 6.11 | 6.22 | 6 | 5.1M |
| June 08, 2026 | 6.2 | 6.13 | 6.13 | 6.4 | 6.02 | 5.25M |
| June 05, 2026 | 6.36 | 6.32 | 6.32 | 6.39 | 6.08 | 6.46M |
| June 04, 2026 | 6.33 | 6.24 | 6.24 | 6.4 | 6.16 | 4.68M |
| June 03, 2026 | 6.42 | 6.34 | 6.34 | 6.47 | 6.29 | 6.77M |
| June 02, 2026 | 6.76 | 6.43 | 6.43 | 6.78 | 6.42 | 6.24M |
| June 01, 2026 | 6.48 | 6.71 | 6.71 | 6.76 | 6.28 | 7.07M |
| May 29, 2026 | 6.7 | 6.44 | 6.44 | 6.73 | 6.43 | 5.59M |
| May 28, 2026 | 6.61 | 6.68 | 6.68 | 6.79 | 6.44 | 6.92M |
| May 27, 2026 | 6.81 | 6.7 | 6.7 | 6.86 | 6.49 | 6.75M |
| May 26, 2026 | 6.94 | 6.83 | 6.83 | 6.99 | 6.78 | 5.97M |
| May 25, 2026 | 7.16 | 6.94 | 6.94 | 7.24 | 6.92 | 5.39M |
| May 22, 2026 | 7.01 | 7.18 | 7.18 | 7.19 | 6.81 | 6.42M |
| May 21, 2026 | 7.3 | 6.87 | 6.87 | 7.34 | 6.82 | 7.58M |
| May 20, 2026 | 7.38 | 7.27 | 7.27 | 7.4 | 7.23 | 5.14M |
| May 19, 2026 | 7.4 | 7.39 | 7.39 | 7.45 | 7.22 | 6.02M |
| May 18, 2026 | 7.31 | 7.37 | 7.37 | 7.38 | 7.11 | 8.08M |
| May 15, 2026 | 7.3 | 7.24 | 7.24 | 7.37 | 7.15 | 6.61M |
| May 14, 2026 | 7.37 | 7.3 | 7.3 | 7.4 | 7.22 | 5.98M |
| May 13, 2026 | 7.41 | 7.3 | 7.3 | 7.47 | 7.29 | 6.17M |
| May 12, 2026 | 7.53 | 7.37 | 7.37 | 7.59 | 7.34 | 5.77M |
| May 11, 2026 | 7.67 | 7.51 | 7.51 | 7.7 | 7.42 | 5.43M |
| May 08, 2026 | 7.5 | 7.6 | 7.6 | 7.64 | 7.41 | 4.64M |
| May 07, 2026 | 7.63 | 7.51 | 7.51 | 7.74 | 7.48 | 6.79M |
| May 06, 2026 | 7.72 | 7.62 | 7.62 | 7.77 | 7.57 | 10.57M |
| April 30, 2026 | 7.53 | 7.56 | 7.56 | 7.65 | 7.48 | 6.96M |
| April 29, 2026 | 7.28 | 7.46 | 7.46 | 7.49 | 7.25 | 7.85M |
| April 28, 2026 | 7.3 | 7.3 | 7.3 | 7.36 | 7.22 | 7.2M |
| April 27, 2026 | 7.1 | 7.28 | 7.28 | 7.32 | 6.92 | 10.02M |
| April 24, 2026 | 6.93 | 7.08 | 7.08 | 7.13 | 6.86 | 9.11M |
| April 23, 2026 | 7.06 | 7.03 | 7.03 | 7.09 | 6.86 | 9.35M |
| April 22, 2026 | 7.35 | 7.06 | 7.06 | 7.47 | 6.99 | 17.11M |
| April 21, 2026 | 7.5 | 7.55 | 7.55 | 7.66 | 7.41 | 6.3M |
| April 20, 2026 | 7.46 | 7.48 | 7.48 | 7.51 | 7.34 | 6.78M |
| April 17, 2026 | 7.46 | 7.46 | 7.46 | 7.65 | 7.37 | 5.52M |
| April 16, 2026 | 7.21 | 7.46 | 7.46 | 7.49 | 7.18 | 7.18M |
| April 15, 2026 | 7.32 | 7.21 | 7.21 | 7.33 | 7.2 | 5.21M |
| April 14, 2026 | 7.5 | 7.32 | 7.32 | 7.52 | 7.15 | 6.84M |
| April 13, 2026 | 7.39 | 7.46 | 7.46 | 7.46 | 7.3 | 5.61M |
| April 10, 2026 | 7.39 | 7.4 | 7.4 | 7.6 | 7.34 | 7.47M |
| April 09, 2026 | 7.42 | 7.34 | 7.34 | 7.58 | 7.32 | 6.31M |
| April 08, 2026 | 7.44 | 7.49 | 7.49 | 7.58 | 7.41 | 7.71M |
| April 07, 2026 | 6.97 | 7.3 | 7.3 | 7.33 | 6.91 | 9.23M |
| April 03, 2026 | 7.36 | 7.04 | 7.04 | 7.37 | 7 | 8.19M |
| April 02, 2026 | 7.49 | 7.33 | 7.33 | 7.57 | 7.17 | 8.14M |
| April 01, 2026 | 7.65 | 7.54 | 7.54 | 7.76 | 7.42 | 8.14M |
| March 31, 2026 | 7.5 | 7.55 | 7.55 | 7.77 | 7.5 | 11.01M |
| March 30, 2026 | 7.23 | 7.54 | 7.54 | 7.54 | 7.23 | 7.06M |
| March 27, 2026 | 7.05 | 7.31 | 7.31 | 7.31 | 7.05 | 5.48M |
| March 26, 2026 | 7.27 | 7.18 | 7.18 | 7.34 | 7.1 | 7.52M |
| March 25, 2026 | 7.07 | 7.22 | 7.22 | 7.27 | 7.04 | 9.47M |
| March 24, 2026 | 6.89 | 7.02 | 7.02 | 7.03 | 6.63 | 11.01M |
| March 23, 2026 | 6.93 | 6.56 | 6.56 | 6.98 | 6.48 | 11.7M |
AD
