Fangda Special Steel Technology Co., Ltd. (600507.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Fangda Special Steel Technology Co., Ltd. (600507.SS) 10 years ago, it would be worth ¥1,702.04 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 ¥665.07, while ¥1000 invested 1 year ago would be worth ¥711.6. This corresponds to total returns of 70.2%, -33.49%, -28.84%, respectively, with annualized returns of 5.46%, -7.83%, -28.84%.
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 |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.22 | 4.17 | 4.17 | 4.22 | 4.16 | 11.73M |
| August 20, 2026 | 4.2 | 4.2 | 4.2 | 4.27 | 4.18 | 17.15M |
| August 19, 2026 | 4.19 | 4.22 | 4.22 | 4.23 | 4.13 | 25.12M |
| August 18, 2026 | 4.17 | 4.21 | 4.21 | 4.22 | 4.12 | 25.83M |
| August 17, 2026 | 4.22 | 4.17 | 4.17 | 4.22 | 4.15 | 19.49M |
| August 14, 2026 | 4.22 | 4.19 | 4.19 | 4.24 | 4.17 | 13.9M |
| August 13, 2026 | 4.28 | 4.23 | 4.23 | 4.29 | 4.21 | 20.77M |
| August 12, 2026 | 4.25 | 4.27 | 4.27 | 4.31 | 4.24 | 20.78M |
| August 11, 2026 | 4.35 | 4.25 | 4.25 | 4.35 | 4.24 | 30.45M |
| August 10, 2026 | 4.38 | 4.34 | 4.34 | 4.4 | 4.33 | 26.74M |
| August 07, 2026 | 4.33 | 4.37 | 4.37 | 4.4 | 4.29 | 23.11M |
| August 06, 2026 | 4.37 | 4.34 | 4.34 | 4.42 | 4.29 | 28.02M |
| August 05, 2026 | 4.46 | 4.39 | 4.39 | 4.47 | 4.37 | 26.72M |
| August 04, 2026 | 4.59 | 4.46 | 4.46 | 4.59 | 4.44 | 34.03M |
| August 03, 2026 | 4.54 | 4.59 | 4.59 | 4.59 | 4.49 | 21.98M |
| July 31, 2026 | 4.49 | 4.54 | 4.54 | 4.57 | 4.44 | 37.61M |
| July 30, 2026 | 4.54 | 4.54 | 4.54 | 4.65 | 4.47 | 37.72M |
| July 29, 2026 | 4.27 | 4.56 | 4.56 | 4.65 | 4.25 | 74.56M |
| July 28, 2026 | 4.25 | 4.27 | 4.27 | 4.33 | 4.2 | 23.62M |
| July 27, 2026 | 4.29 | 4.27 | 4.27 | 4.3 | 4.24 | 25.38M |
| July 24, 2026 | 4.37 | 4.26 | 4.26 | 4.44 | 4.26 | 34.91M |
| July 23, 2026 | 4.15 | 4.38 | 4.38 | 4.43 | 4.13 | 55.82M |
| July 22, 2026 | 4.45 | 4.23 | 4.23 | 4.56 | 4.16 | 70.4M |
| July 21, 2026 | 4.4 | 4.29 | 4.29 | 4.45 | 4.28 | 36.31M |
| July 20, 2026 | 4.33 | 4.43 | 4.43 | 4.48 | 4.29 | 37.25M |
| July 17, 2026 | 4.32 | 4.32 | 4.32 | 4.47 | 4.28 | 35.84M |
| July 16, 2026 | 4.39 | 4.32 | 4.32 | 4.4 | 4.22 | 28.51M |
| July 15, 2026 | 4.18 | 4.37 | 4.37 | 4.48 | 4.15 | 49.26M |
| July 14, 2026 | 4.16 | 4.17 | 4.17 | 4.22 | 4.11 | 28.16M |
| July 13, 2026 | 4.04 | 4.15 | 4.15 | 4.2 | 4.02 | 36.11M |
| July 10, 2026 | 3.97 | 4.04 | 4.04 | 4.1 | 3.93 | 23.55M |
| July 09, 2026 | 4.06 | 3.97 | 3.97 | 4.06 | 3.95 | 20.37M |
| July 08, 2026 | 4.06 | 4.06 | 4.06 | 4.13 | 4 | 18.18M |
| July 07, 2026 | 4.2 | 4.09 | 4.09 | 4.2 | 3.99 | 45.15M |
| July 06, 2026 | 4.11 | 4.17 | 4.17 | 4.21 | 4.09 | 22.7M |
| July 03, 2026 | 4.18 | 4.12 | 4.12 | 4.2 | 4.1 | 19.49M |
| July 02, 2026 | 4.12 | 4.16 | 4.16 | 4.21 | 4.12 | 28.44M |
| July 01, 2026 | 4.06 | 4.14 | 4.14 | 4.19 | 4.02 | 27.92M |
| June 30, 2026 | 4.07 | 4.05 | 4.05 | 4.1 | 3.99 | 18.15M |
| June 29, 2026 | 3.95 | 4.07 | 4.07 | 4.14 | 3.87 | 37.08M |
| June 26, 2026 | 3.99 | 3.96 | 3.96 | 4.01 | 3.92 | 30.49M |
| June 25, 2026 | 3.99 | 3.99 | 3.99 | 4.05 | 3.95 | 20.82M |
| June 24, 2026 | 4.06 | 4.01 | 4.01 | 4.08 | 3.95 | 24.01M |
| June 23, 2026 | 4.08 | 4.03 | 4.03 | 4.18 | 4.01 | 23.43M |
| June 22, 2026 | 4.06 | 4.11 | 4.11 | 4.14 | 3.98 | 34.3M |
| June 18, 2026 | 4.09 | 4.09 | 4.09 | 4.18 | 4.04 | 31.56M |
| June 17, 2026 | 4.18 | 4.11 | 4.11 | 4.2 | 4.09 | 22.64M |
| June 16, 2026 | 4.28 | 4.18 | 4.18 | 4.29 | 4.16 | 32.66M |
| June 15, 2026 | 4.33 | 4.29 | 4.29 | 4.44 | 4.25 | 37.64M |
| June 12, 2026 | 4.25 | 4.29 | 4.29 | 4.35 | 4.14 | 38.58M |
| June 11, 2026 | 4.31 | 4.23 | 4.23 | 4.35 | 4.2 | 31.89M |
| June 10, 2026 | 4.34 | 4.31 | 4.31 | 4.36 | 4.25 | 23.74M |
| June 09, 2026 | 4.36 | 4.36 | 4.36 | 4.39 | 4.32 | 19.57M |
| June 08, 2026 | 4.54 | 4.38 | 4.38 | 4.57 | 4.28 | 36.11M |
| June 05, 2026 | 4.49 | 4.54 | 4.54 | 4.64 | 4.49 | 18.07M |
| June 04, 2026 | 4.57 | 4.51 | 4.51 | 4.59 | 4.49 | 20.28M |
| June 03, 2026 | 4.68 | 4.59 | 4.59 | 4.69 | 4.5 | 28.32M |
| June 02, 2026 | 4.84 | 4.64 | 4.64 | 4.88 | 4.62 | 33.84M |
| June 01, 2026 | 4.8 | 4.84 | 4.84 | 4.93 | 4.73 | 26.82M |
| May 29, 2026 | 4.58 | 4.83 | 4.83 | 4.86 | 4.56 | 61.31M |