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 ¥509.64 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 ¥1,369.37, while ¥1000 invested 1 year ago would be worth ¥882.44. This corresponds to total returns of -49.04%, 36.94%, -11.76%, respectively, with annualized returns of -6.51%, 6.49%, -11.76%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.06 | 6.08 | 6.08 | 6.1 | 5.93 | 5.52M |
| August 20, 2026 | 6.03 | 6.04 | 6.04 | 6.11 | 5.96 | 5.03M |
| August 19, 2026 | 6.03 | 5.96 | 5.96 | 6.08 | 5.9 | 5.65M |
| August 18, 2026 | 6.11 | 6.1 | 6.1 | 6.17 | 6.02 | 4.12M |
| August 17, 2026 | 6.02 | 6.11 | 6.11 | 6.13 | 5.96 | 4.95M |
| August 14, 2026 | 6.03 | 6 | 6 | 6.08 | 5.94 | 5.78M |
| August 13, 2026 | 6.11 | 6.01 | 6.01 | 6.14 | 6.01 | 5.81M |
| August 12, 2026 | 6.12 | 6.11 | 6.11 | 6.17 | 6.05 | 4.92M |
| August 11, 2026 | 6.15 | 6.15 | 6.15 | 6.19 | 6.06 | 5.27M |
| August 10, 2026 | 5.9 | 6.13 | 6.13 | 6.16 | 5.76 | 7.32M |
| August 07, 2026 | 5.94 | 5.92 | 5.92 | 5.94 | 5.73 | 5.09M |
| August 06, 2026 | 5.81 | 5.92 | 5.92 | 5.94 | 5.76 | 5.29M |
| August 05, 2026 | 5.83 | 5.81 | 5.81 | 5.9 | 5.72 | 5.18M |
| August 04, 2026 | 5.82 | 5.81 | 5.81 | 5.92 | 5.76 | 6.37M |
| August 03, 2026 | 5.59 | 5.8 | 5.8 | 5.82 | 5.52 | 7.42M |
| July 31, 2026 | 5.45 | 5.54 | 5.54 | 5.56 | 5.41 | 6.28M |
| July 30, 2026 | 5.43 | 5.38 | 5.38 | 5.55 | 5.31 | 6.22M |
| July 29, 2026 | 5.38 | 5.47 | 5.47 | 5.5 | 5.35 | 7.27M |
| July 28, 2026 | 5.3 | 5.34 | 5.34 | 5.43 | 5.27 | 4.64M |
| July 27, 2026 | 5.17 | 5.34 | 5.34 | 5.39 | 5.15 | 6.85M |
| July 23, 2026 | 5.08 | 5.29 | 5.29 | 5.32 | 5.06 | 7.84M |
| July 22, 2026 | 5.15 | 5.13 | 5.13 | 5.26 | 5.08 | 8.59M |
| July 21, 2026 | 5.47 | 5.19 | 5.19 | 5.47 | 4.88 | 15.46M |
| July 20, 2026 | 5.65 | 5.42 | 5.42 | 5.85 | 5.33 | 11.57M |
| July 17, 2026 | 5.95 | 5.65 | 5.65 | 6.06 | 5.62 | 9.03M |
| July 16, 2026 | 5.9 | 5.93 | 5.93 | 5.99 | 5.78 | 5.96M |
| July 15, 2026 | 5.86 | 5.91 | 5.91 | 6.03 | 5.82 | 8.36M |
| July 14, 2026 | 5.78 | 5.85 | 5.85 | 5.87 | 5.64 | 6.78M |
| July 13, 2026 | 5.78 | 5.73 | 5.73 | 5.92 | 5.7 | 11.08M |
| July 10, 2026 | 5.79 | 5.87 | 5.87 | 5.97 | 5.61 | 9.61M |
| July 09, 2026 | 5.81 | 5.78 | 5.78 | 5.89 | 5.55 | 9.55M |
| July 08, 2026 | 5.85 | 5.84 | 5.84 | 5.96 | 5.71 | 8.95M |
| July 07, 2026 | 5.93 | 5.84 | 5.84 | 6.01 | 5.75 | 8.56M |
| July 06, 2026 | 5.87 | 5.9 | 5.9 | 6.17 | 5.82 | 11.88M |
| July 03, 2026 | 5.49 | 5.87 | 5.87 | 5.96 | 5.47 | 14.25M |
| July 02, 2026 | 5.56 | 5.48 | 5.48 | 5.69 | 5.48 | 8.49M |
| July 01, 2026 | 5.28 | 5.49 | 5.49 | 5.6 | 5.23 | 9.88M |
| June 30, 2026 | 5.39 | 5.24 | 5.24 | 5.42 | 5.21 | 7.7M |
| June 29, 2026 | 5.4 | 5.36 | 5.36 | 5.47 | 5.13 | 7.63M |
| June 26, 2026 | 5.38 | 5.36 | 5.36 | 5.46 | 5.22 | 7.62M |
| June 25, 2026 | 5.6 | 5.39 | 5.39 | 5.61 | 5.34 | 7.47M |
| June 24, 2026 | 5.84 | 5.53 | 5.53 | 6.19 | 5.5 | 9.69M |
| June 23, 2026 | 5.76 | 5.87 | 5.87 | 6 | 5.73 | 8.89M |
| June 22, 2026 | 5.69 | 5.8 | 5.8 | 5.8 | 5.42 | 7.97M |
| 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 |
AD
