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 ¥1,714.29 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥612.61, while ¥1000 invested 1 year ago would be worth ¥759.78. This corresponds to total returns of 71.43%, -38.74%, -24.02%, respectively, with annualized returns of 5.55%, -9.36%, -24.02%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.99 | 4.08 | 4.08 | 4.11 | 3.96 | 19.15M |
| September 29, 2026 | 3.95 | 3.98 | 3.98 | 4.01 | 3.94 | 14.62M |
| September 28, 2026 | 4.03 | 3.96 | 3.96 | 4.04 | 3.93 | 24.71M |
| September 24, 2026 | 4.04 | 4.03 | 4.03 | 4.07 | 4.01 | 11.81M |
| September 23, 2026 | 4.07 | 4.04 | 4.04 | 4.12 | 4.04 | 15.88M |
| September 22, 2026 | 4.13 | 4.07 | 4.07 | 4.13 | 4.06 | 15.62M |
| September 21, 2026 | 4.1 | 4.11 | 4.11 | 4.14 | 4.09 | 10.81M |
| September 18, 2026 | 4.09 | 4.1 | 4.1 | 4.12 | 4.08 | 15.31M |
| September 17, 2026 | 4.11 | 4.08 | 4.08 | 4.18 | 4.06 | 22.61M |
| September 16, 2026 | 4.15 | 4.14 | 4.14 | 4.17 | 4.09 | 18.11M |
| September 15, 2026 | 4.18 | 4.15 | 4.15 | 4.2 | 4.14 | 10.47M |
| September 11, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 4.13 | 26.74M |
| September 10, 2026 | 4.27 | 4.27 | 4.27 | 4.29 | 4.23 | 17.31M |
| September 09, 2026 | 4.28 | 4.29 | 4.29 | 4.32 | 4.25 | 13.79M |
| September 08, 2026 | 4.21 | 4.29 | 4.29 | 4.31 | 4.21 | 22.75M |
| September 07, 2026 | 4.27 | 4.21 | 4.21 | 4.27 | 4.2 | 19.49M |
| September 04, 2026 | 4.25 | 4.26 | 4.26 | 4.32 | 4.24 | 19.67M |
| September 03, 2026 | 4.26 | 4.24 | 4.24 | 4.3 | 4.24 | 16.81M |
| September 02, 2026 | 4.29 | 4.26 | 4.26 | 4.31 | 4.19 | 27.63M |
| September 01, 2026 | 4.26 | 4.31 | 4.31 | 4.36 | 4.23 | 27.52M |
| August 31, 2026 | 4.27 | 4.25 | 4.25 | 4.31 | 4.23 | 23.1M |
| August 28, 2026 | 4.26 | 4.29 | 4.29 | 4.33 | 4.21 | 28.53M |
| August 27, 2026 | 4.38 | 4.27 | 4.27 | 4.39 | 4.2 | 41.27M |
| August 26, 2026 | 4.32 | 4.41 | 4.41 | 4.44 | 4.31 | 35.9M |
| August 25, 2026 | 4.2 | 4.33 | 4.33 | 4.37 | 4.18 | 45.05M |
| August 24, 2026 | 4.17 | 4.2 | 4.2 | 4.22 | 4.16 | 15.43M |
| 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 |
AD
