Fangda Special Steel Technology Co., Ltd. (600507.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600507.SS Historical Return
If you invested ¥1000 in Fangda Special Steel Technology Co., Ltd. (600507.SS) 10 years ago, it would be worth ¥2,035.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥739.41, while ¥1000 invested 1 year ago would be worth ¥776.07. This corresponds to total returns of 103.59%, -26.06%, -22.39%, respectively, with annualized returns of 7.36%, -5.86%, -22.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600507.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.79 | 4.74 | 4.74 | 4.82 | 4.7 | 28.65M |
| May 27, 2026 | 4.95 | 4.79 | 4.79 | 4.95 | 4.73 | 32.01M |
| May 26, 2026 | 4.72 | 4.96 | 4.96 | 4.98 | 4.7 | 49.07M |
| May 25, 2026 | 4.75 | 4.73 | 4.73 | 4.82 | 4.7 | 27.68M |
| May 22, 2026 | 4.74 | 4.72 | 4.72 | 4.8 | 4.66 | 23.78M |
| May 21, 2026 | 4.88 | 4.73 | 4.73 | 5.05 | 4.7 | 47.07M |
| May 20, 2026 | 4.94 | 4.88 | 4.88 | 5.02 | 4.85 | 36.8M |
| May 19, 2026 | 4.94 | 4.91 | 4.91 | 4.96 | 4.87 | 16.76M |
| May 18, 2026 | 5.01 | 4.93 | 4.93 | 5.02 | 4.86 | 29.78M |
| May 15, 2026 | 5.33 | 5.02 | 5.02 | 5.34 | 5 | 56.15M |
| May 14, 2026 | 5.38 | 5.32 | 5.32 | 5.46 | 5.31 | 28.09M |
| May 13, 2026 | 5.5 | 5.38 | 5.38 | 5.52 | 5.36 | 31M |
| May 12, 2026 | 5.72 | 5.48 | 5.48 | 5.77 | 5.45 | 50.69M |
| May 11, 2026 | 5.71 | 5.7 | 5.7 | 5.95 | 5.66 | 43.86M |
| May 08, 2026 | 5.76 | 5.71 | 5.71 | 5.78 | 5.68 | 19.84M |
AD
