Zhejiang Feida Environmental Science & Technology Co., Ltd. (600526.SS) SHH
4.74
-0.05(-1.04%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600526.SS Historical Return
If you invested ¥1000 in Zhejiang Feida Environmental Science & Technology Co., Ltd. (600526.SS) 10 years ago, it would be worth ¥393.03 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 ¥725.88, while ¥1000 invested 1 year ago would be worth ¥983.4. This corresponds to total returns of -60.7%, -27.41%, -1.66%, respectively, with annualized returns of -8.91%, -6.2%, -1.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600526.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.88 | 4.79 | 4.79 | 4.9 | 4.74 | 9.19M |
| June 01, 2026 | 4.76 | 4.88 | 4.88 | 4.92 | 4.67 | 13.13M |
| May 29, 2026 | 4.84 | 4.76 | 4.76 | 4.89 | 4.73 | 10.39M |
| May 28, 2026 | 4.82 | 4.83 | 4.83 | 4.9 | 4.72 | 11.01M |
| May 27, 2026 | 5.05 | 4.87 | 4.87 | 5.16 | 4.85 | 15.65M |
| May 26, 2026 | 4.95 | 5.04 | 5.04 | 5.14 | 4.82 | 15.84M |
| May 25, 2026 | 5 | 4.95 | 4.95 | 5.04 | 4.91 | 7.49M |
| May 22, 2026 | 4.99 | 5 | 5 | 5.03 | 4.93 | 5.73M |
| May 21, 2026 | 5.11 | 4.96 | 4.96 | 5.16 | 4.95 | 9.36M |
| May 20, 2026 | 5.18 | 5.09 | 5.09 | 5.18 | 5.06 | 6.42M |
| May 19, 2026 | 5.15 | 5.18 | 5.18 | 5.19 | 5.12 | 5.88M |
| May 18, 2026 | 5.14 | 5.16 | 5.16 | 5.17 | 5.03 | 10.64M |
| May 15, 2026 | 5.18 | 5.13 | 5.13 | 5.22 | 5.12 | 9.89M |
| May 14, 2026 | 5.35 | 5.17 | 5.17 | 5.35 | 5.17 | 13.09M |
| May 13, 2026 | 5.28 | 5.35 | 5.35 | 5.36 | 5.25 | 11.03M |
| May 12, 2026 | 5.33 | 5.27 | 5.27 | 5.36 | 5.27 | 12.05M |
| May 11, 2026 | 5.39 | 5.34 | 5.34 | 5.41 | 5.29 | 15.81M |
| May 08, 2026 | 5.36 | 5.38 | 5.38 | 5.4 | 5.34 | 10.14M |
| May 07, 2026 | 5.38 | 5.36 | 5.36 | 5.41 | 5.33 | 12.85M |
| May 06, 2026 | 5.46 | 5.36 | 5.36 | 5.46 | 5.34 | 25.06M |
| April 30, 2026 | 5.58 | 5.43 | 5.43 | 5.59 | 5.42 | 19.84M |
| April 29, 2026 | 5.48 | 5.56 | 5.56 | 5.57 | 5.47 | 12.74M |
| April 28, 2026 | 5.4 | 5.54 | 5.54 | 5.55 | 5.37 | 16.35M |
| April 27, 2026 | 5.51 | 5.41 | 5.41 | 5.52 | 5.4 | 20.16M |
| April 24, 2026 | 5.33 | 5.54 | 5.54 | 5.57 | 5.31 | 21.25M |
| April 23, 2026 | 5.4 | 5.37 | 5.37 | 5.48 | 5.33 | 13.95M |
| April 22, 2026 | 5.25 | 5.35 | 5.35 | 5.42 | 5.24 | 13.24M |
| April 21, 2026 | 5.39 | 5.28 | 5.28 | 5.4 | 5.25 | 14.83M |
| April 20, 2026 | 5.34 | 5.37 | 5.37 | 5.4 | 5.24 | 12.66M |
| April 17, 2026 | 5.43 | 5.37 | 5.37 | 5.43 | 5.34 | 5.76M |
| April 16, 2026 | 5.35 | 5.44 | 5.44 | 5.44 | 5.31 | 7.09M |
| April 15, 2026 | 5.4 | 5.34 | 5.34 | 5.41 | 5.32 | 8.08M |
| April 14, 2026 | 5.43 | 5.4 | 5.4 | 5.46 | 5.34 | 7.11M |
| April 13, 2026 | 5.46 | 5.4 | 5.4 | 5.51 | 5.34 | 10.14M |
| April 10, 2026 | 5.5 | 5.52 | 5.52 | 5.6 | 5.47 | 8.51M |
| April 09, 2026 | 5.47 | 5.5 | 5.5 | 5.57 | 5.43 | 10.08M |
| April 08, 2026 | 5.34 | 5.49 | 5.49 | 5.5 | 5.33 | 10M |
| April 07, 2026 | 5.16 | 5.27 | 5.27 | 5.31 | 5.16 | 10.37M |
| April 03, 2026 | 5.36 | 5.14 | 5.14 | 5.38 | 5.13 | 8.78M |
| April 02, 2026 | 5.46 | 5.36 | 5.36 | 5.5 | 5.3 | 7.24M |
| April 01, 2026 | 5.46 | 5.48 | 5.48 | 5.54 | 5.43 | 8.92M |
| March 31, 2026 | 5.48 | 5.38 | 5.38 | 5.51 | 5.37 | 7.6M |
| March 30, 2026 | 5.39 | 5.46 | 5.46 | 5.48 | 5.31 | 9.74M |
| March 27, 2026 | 5.43 | 5.48 | 5.48 | 5.53 | 5.43 | 10.05M |
| March 26, 2026 | 5.55 | 5.48 | 5.48 | 5.6 | 5.41 | 12.15M |
| March 25, 2026 | 5.38 | 5.55 | 5.55 | 5.61 | 5.33 | 15.51M |
| March 24, 2026 | 5.16 | 5.39 | 5.39 | 5.39 | 5.14 | 13.52M |
| March 23, 2026 | 5.3 | 5.07 | 5.07 | 5.35 | 5 | 15.87M |
| March 20, 2026 | 5.57 | 5.41 | 5.41 | 5.61 | 5.4 | 10.47M |
| March 19, 2026 | 5.62 | 5.55 | 5.55 | 5.67 | 5.52 | 7.87M |
| March 18, 2026 | 5.65 | 5.68 | 5.68 | 5.69 | 5.6 | 7.52M |
| March 17, 2026 | 5.74 | 5.66 | 5.66 | 5.76 | 5.66 | 8.74M |
| March 16, 2026 | 5.82 | 5.72 | 5.72 | 5.85 | 5.66 | 12.23M |
| March 13, 2026 | 5.86 | 5.84 | 5.84 | 5.93 | 5.82 | 10.16M |
| March 12, 2026 | 5.86 | 5.88 | 5.88 | 5.93 | 5.83 | 9.84M |
| March 11, 2026 | 5.87 | 5.87 | 5.87 | 5.89 | 5.77 | 10.24M |
| March 10, 2026 | 5.89 | 5.91 | 5.87 | 5.95 | 5.85 | 5.51M |
| March 09, 2026 | 5.91 | 5.87 | 5.87 | 5.93 | 5.8 | 12.8M |
| March 06, 2026 | 5.85 | 5.95 | 5.95 | 5.96 | 5.85 | 11.62M |
| March 05, 2026 | 5.84 | 5.87 | 5.87 | 5.92 | 5.83 | 10.93M |
