FangDa Carbon New Material Co.,Ltd (600516.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600516.SS Historical Return
If you invested ¥1000 in FangDa Carbon New Material Co.,Ltd (600516.SS) 10 years ago, it would be worth ¥1,643.98 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥815.58, while ¥1000 invested 1 year ago would be worth ¥1,383.26. This corresponds to total returns of 64.4%, -18.44%, 38.33%, respectively, with annualized returns of 5.09%, -3.99%, 38.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600516.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 18, 2026 | 6.01 | 5.82 | 5.82 | 6.04 | 5.75 | 127.81M |
| June 17, 2026 | 5.96 | 6.08 | 6.08 | 6.18 | 5.82 | 162.25M |
| June 16, 2026 | 5.93 | 6.03 | 6.03 | 6.11 | 5.85 | 151.55M |
| June 15, 2026 | 5.76 | 6 | 6 | 6.04 | 5.7 | 168.01M |
| June 12, 2026 | 5.64 | 5.7 | 5.7 | 5.87 | 5.53 | 130.24M |
| June 11, 2026 | 5.58 | 5.74 | 5.74 | 5.96 | 5.51 | 144.18M |
| June 10, 2026 | 5.75 | 5.67 | 5.67 | 6.03 | 5.63 | 147.7M |
| June 09, 2026 | 5.9 | 5.82 | 5.82 | 5.94 | 5.72 | 188.09M |
| June 08, 2026 | 5.79 | 6.1 | 6.1 | 6.33 | 5.71 | 328.47M |
| June 05, 2026 | 5.44 | 5.83 | 5.83 | 5.83 | 5.43 | 129.93M |
| June 04, 2026 | 5.39 | 5.3 | 5.3 | 5.44 | 5.3 | 127.24M |
| June 03, 2026 | 4.99 | 5.48 | 5.48 | 5.48 | 4.97 | 175.08M |
| June 02, 2026 | 5.09 | 4.98 | 4.98 | 5.13 | 4.92 | 47.89M |
| June 01, 2026 | 5 | 5.09 | 5.09 | 5.16 | 4.98 | 40.64M |
| May 29, 2026 | 5.17 | 5.03 | 5.03 | 5.19 | 5.02 | 54.98M |
| May 28, 2026 | 5.19 | 5.17 | 5.17 | 5.26 | 5.07 | 45.67M |
| May 27, 2026 | 5.12 | 5.21 | 5.21 | 5.31 | 5.1 | 67.36M |
| May 26, 2026 | 5.13 | 5.13 | 5.13 | 5.15 | 5.03 | 44.03M |
| May 25, 2026 | 5.13 | 5.13 | 5.13 | 5.19 | 5.04 | 36.16M |
| May 22, 2026 | 5.06 | 5.15 | 5.15 | 5.2 | 5.04 | 49.42M |
| May 21, 2026 | 5.27 | 5.05 | 5.05 | 5.38 | 5.04 | 78.22M |
| May 20, 2026 | 5.38 | 5.28 | 5.28 | 5.38 | 5.22 | 45.97M |
| May 19, 2026 | 5.39 | 5.41 | 5.41 | 5.41 | 5.31 | 53.92M |
| May 18, 2026 | 5.4 | 5.41 | 5.41 | 5.48 | 5.33 | 46.57M |
| May 15, 2026 | 5.58 | 5.42 | 5.42 | 5.61 | 5.38 | 62.27M |
| May 14, 2026 | 5.76 | 5.57 | 5.57 | 5.76 | 5.56 | 60.14M |
| May 13, 2026 | 5.68 | 5.76 | 5.76 | 5.79 | 5.65 | 66.64M |
| May 12, 2026 | 5.8 | 5.68 | 5.68 | 5.8 | 5.64 | 54.61M |
| May 11, 2026 | 5.72 | 5.79 | 5.79 | 5.9 | 5.7 | 83.25M |
| May 08, 2026 | 5.75 | 5.72 | 5.72 | 5.78 | 5.63 | 56.75M |
| May 07, 2026 | 5.78 | 5.75 | 5.75 | 5.89 | 5.72 | 75.22M |
| May 06, 2026 | 5.72 | 5.72 | 5.72 | 5.76 | 5.66 | 78.4M |
| April 30, 2026 | 5.52 | 5.66 | 5.66 | 5.7 | 5.49 | 88.38M |
| April 29, 2026 | 5.36 | 5.54 | 5.54 | 5.58 | 5.34 | 73.9M |
| April 28, 2026 | 5.4 | 5.37 | 5.37 | 5.45 | 5.31 | 42.71M |
| April 27, 2026 | 5.52 | 5.4 | 5.4 | 5.63 | 5.38 | 65.82M |
| April 24, 2026 | 5.44 | 5.53 | 5.53 | 5.57 | 5.35 | 71.27M |
| April 23, 2026 | 5.56 | 5.44 | 5.44 | 5.58 | 5.42 | 69.89M |
| April 22, 2026 | 5.46 | 5.61 | 5.61 | 5.76 | 5.44 | 87.71M |
| April 21, 2026 | 5.6 | 5.48 | 5.48 | 5.61 | 5.45 | 51.87M |
| April 20, 2026 | 5.59 | 5.59 | 5.59 | 5.64 | 5.55 | 37.08M |
| April 17, 2026 | 5.61 | 5.59 | 5.59 | 5.66 | 5.57 | 44.74M |
| April 16, 2026 | 5.6 | 5.61 | 5.61 | 5.62 | 5.54 | 40.87M |
| April 15, 2026 | 5.68 | 5.56 | 5.56 | 5.68 | 5.55 | 41.86M |
| April 14, 2026 | 5.66 | 5.65 | 5.65 | 5.69 | 5.57 | 39.55M |
| April 13, 2026 | 5.62 | 5.65 | 5.65 | 5.68 | 5.56 | 47.44M |
| April 10, 2026 | 5.59 | 5.6 | 5.6 | 5.68 | 5.57 | 37.01M |
| April 09, 2026 | 5.65 | 5.54 | 5.54 | 5.65 | 5.53 | 40.56M |
| April 08, 2026 | 5.59 | 5.69 | 5.69 | 5.71 | 5.58 | 52.2M |
| April 07, 2026 | 5.37 | 5.49 | 5.49 | 5.51 | 5.37 | 35.51M |
| April 03, 2026 | 5.5 | 5.36 | 5.36 | 5.54 | 5.35 | 45.52M |
| April 02, 2026 | 5.7 | 5.5 | 5.5 | 5.7 | 5.48 | 60.04M |
| April 01, 2026 | 5.76 | 5.72 | 5.72 | 5.79 | 5.67 | 49.74M |
| March 31, 2026 | 5.7 | 5.7 | 5.7 | 5.79 | 5.6 | 75.09M |
| March 30, 2026 | 5.75 | 5.7 | 5.7 | 5.78 | 5.58 | 59.86M |
| March 27, 2026 | 5.62 | 5.8 | 5.8 | 5.86 | 5.61 | 64.02M |
| March 26, 2026 | 5.8 | 5.73 | 5.73 | 5.95 | 5.7 | 76.61M |
| March 25, 2026 | 5.84 | 5.83 | 5.83 | 5.88 | 5.77 | 83.73M |
| March 24, 2026 | 5.8 | 5.81 | 5.81 | 5.85 | 5.63 | 88.9M |
| March 23, 2026 | 5.73 | 5.68 | 5.68 | 5.83 | 5.6 | 103.65M |
AD
