Fangda Special Steel Technology Co., Ltd. (600507.SS) SHH
4.59
-0.05(-1.08%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.59
-0.05(-1.08%)
Currency In CNY
If you invested ¥1000 in Fangda Special Steel Technology Co., Ltd. (600507.SS) 10 years ago, it would be worth ¥2,415.79 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥708.33, while ¥1000 invested 1 year ago would be worth ¥1,108.7. This corresponds to total returns of 141.58%, -29.17%, 10.87%, respectively, with annualized returns of 9.22%, -6.66%, 10.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 5.7 | 5.76 | 5.76 | 5.81 | 5.63 | 27.78M |
| May 06, 2026 | 5.86 | 5.72 | 5.72 | 5.87 | 5.66 | 32.47M |
| April 30, 2026 | 5.89 | 5.82 | 5.82 | 5.92 | 5.76 | 25.68M |
| April 29, 2026 | 5.91 | 5.92 | 5.92 | 5.98 | 5.85 | 24.51M |
| April 28, 2026 | 5.76 | 5.91 | 5.91 | 6.06 | 5.69 | 50.09M |
| April 27, 2026 | 6.15 | 6.06 | 6.06 | 6.24 | 6.02 | 34.8M |
| April 24, 2026 | 6.1 | 6.21 | 6.21 | 6.5 | 6.09 | 58.75M |
| April 23, 2026 | 6.23 | 6.1 | 6.1 | 6.25 | 6.05 | 35.93M |
| April 22, 2026 | 6.27 | 6.32 | 6.32 | 6.34 | 6.09 | 55.18M |
| April 21, 2026 | 6.11 | 6.33 | 6.33 | 6.37 | 6.04 | 56.21M |
| April 20, 2026 | 6.02 | 6.06 | 6.06 | 6.2 | 6.01 | 49.51M |
| April 17, 2026 | 6.09 | 6.01 | 6.01 | 6.2 | 6 | 70.78M |
| April 16, 2026 | 5.54 | 6.05 | 6.05 | 6.05 | 5.54 | 92.69M |
| April 15, 2026 | 5.51 | 5.5 | 5.5 | 5.56 | 5.49 | 15.18M |
| April 14, 2026 | 5.59 | 5.51 | 5.51 | 5.61 | 5.42 | 25.69M |
| April 13, 2026 | 5.52 | 5.56 | 5.56 | 5.59 | 5.5 | 18.54M |
| April 10, 2026 | 5.49 | 5.54 | 5.54 | 5.58 | 5.48 | 17.74M |
| April 09, 2026 | 5.51 | 5.48 | 5.48 | 5.57 | 5.41 | 24.66M |
| April 08, 2026 | 5.5 | 5.54 | 5.54 | 5.58 | 5.48 | 34.03M |
| April 07, 2026 | 5.58 | 5.4 | 5.4 | 5.59 | 5.36 | 29.08M |
| April 03, 2026 | 5.74 | 5.57 | 5.57 | 5.75 | 5.55 | 15M |
| April 02, 2026 | 5.77 | 5.73 | 5.73 | 5.81 | 5.68 | 17.49M |
| April 01, 2026 | 5.76 | 5.78 | 5.78 | 5.85 | 5.74 | 20.7M |
| March 31, 2026 | 5.71 | 5.7 | 5.7 | 5.78 | 5.68 | 24.25M |
| March 30, 2026 | 5.67 | 5.72 | 5.72 | 5.73 | 5.59 | 20.13M |
| March 27, 2026 | 5.56 | 5.66 | 5.66 | 5.68 | 5.54 | 14.78M |
| March 26, 2026 | 5.7 | 5.62 | 5.62 | 5.74 | 5.6 | 21.99M |
| March 25, 2026 | 5.8 | 5.71 | 5.71 | 5.82 | 5.67 | 36.73M |
| March 24, 2026 | 5.7 | 5.77 | 5.77 | 5.78 | 5.5 | 34.53M |
| March 23, 2026 | 5.97 | 5.65 | 5.65 | 5.98 | 5.55 | 49.89M |
| March 20, 2026 | 6.08 | 5.97 | 5.97 | 6.1 | 5.95 | 25.98M |
| March 19, 2026 | 6.32 | 6.08 | 6.08 | 6.34 | 6.04 | 23.65M |
| March 18, 2026 | 6.53 | 6.37 | 6.37 | 6.53 | 6.36 | 18.25M |
| March 17, 2026 | 6.5 | 6.51 | 6.51 | 6.72 | 6.46 | 25.52M |
| March 16, 2026 | 6.82 | 6.5 | 6.5 | 6.92 | 6.45 | 34.65M |
| March 13, 2026 | 6.91 | 6.81 | 6.81 | 7.06 | 6.8 | 24.34M |
| March 12, 2026 | 6.94 | 6.91 | 6.91 | 6.96 | 6.82 | 16.57M |
| March 11, 2026 | 7.07 | 6.95 | 6.95 | 7.08 | 6.82 | 32.14M |
| March 10, 2026 | 7.02 | 7 | 7.08 | 7.07 | 6.94 | 10.81M |
| March 09, 2026 | 7.07 | 7.02 | 7.02 | 7.09 | 6.87 | 29.33M |
| March 06, 2026 | 7.08 | 7.11 | 7.11 | 7.18 | 6.99 | 28.11M |
| March 05, 2026 | 7 | 7.08 | 7.08 | 7.18 | 6.91 | 33.62M |