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 ¥2,238.89 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥693.63, while ¥1000 invested 1 year ago would be worth ¥950.47. This corresponds to total returns of 123.89%, -30.64%, -4.95%, respectively, with annualized returns of 8.39%, -7.05%, -4.95%.
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 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 |
| 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 |