FESCO Group Co., Ltd. (600861.SS) SHH

Currency In CNY

600861.SS Historical Return

If you invested ¥1000 in FESCO Group Co., Ltd. (600861.SS) 10 years ago, it would be worth ¥1,120.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.17, while ¥1000 invested 1 year ago would be worth ¥649.06. This corresponds to total returns of 12.05%, -11.28%, -35.09%, respectively, with annualized returns of 1.14%, -2.36%, -35.09%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600861.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	13.85	13.76	13.76	14.05	13.76	4.67M
July 30, 2026	13.61	13.99	13.99	14.07	13.57	6.01M
July 29, 2026	13.41	13.56	13.56	13.81	13.36	5.99M
July 28, 2026	12.97	13.36	13.36	13.52	12.93	5.23M
July 27, 2026	12.6	12.99	12.99	13.08	12.55	3.66M
July 24, 2026	12.82	12.66	12.66	12.91	12.64	1.64M
July 23, 2026	12.88	12.91	12.91	12.91	12.71	1.98M
July 22, 2026	12.81	12.92	12.92	12.92	12.6	2.84M
July 21, 2026	13.13	12.85	12.85	13.31	12.81	3.95M
July 20, 2026	12.91	13.11	13.11	13.19	12.87	3.03M
July 17, 2026	13.21	12.91	12.91	13.39	12.9	3.84M
July 16, 2026	13.16	13.28	13.28	13.34	13.05	2.9M
July 15, 2026	12.8	13.16	13.16	13.21	12.7	4.2M
July 14, 2026	12.63	12.77	12.77	12.81	12.5	2.06M
July 13, 2026	12.51	12.55	12.55	12.66	12.45	1.71M
July 10, 2026	12.52	12.57	12.57	12.65	12.34	1.8M
July 09, 2026	12.64	12.6	12.6	12.65	12.43	1.4M
July 08, 2026	12.51	12.64	12.64	12.74	12.4	1.27M
July 07, 2026	12.9	12.55	12.55	12.9	12.49	1.45M
July 06, 2026	12.63	12.89	12.89	12.98	12.59	3.32M
July 03, 2026	12.52	12.6	12.6	12.66	12.49	1.72M
July 02, 2026	12.38	12.52	12.52	12.63	12.29	2M
July 01, 2026	12.16	12.42	12.42	12.53	12.1	2.12M
June 30, 2026	12.44	12.2	12.2	12.5	12.1	2.49M
June 29, 2026	12.12	12.49	12.49	12.65	11.72	4.26M
June 26, 2026	12.4	12.16	12.16	12.45	12.07	2.6M
June 25, 2026	12.45	12.51	12.51	12.66	12.32	2.26M
June 24, 2026	12.79	12.51	12.51	12.82	12.34	2.28M
June 23, 2026	12.8	12.77	12.77	12.98	12.74	2.06M
June 22, 2026	12.96	12.79	12.79	13.01	12.57	2.71M
June 18, 2026	12.98	12.96	12.96	13.09	12.91	1.84M
June 17, 2026	13.26	13.03	13.03	13.3	12.97	4.13M
June 16, 2026	14.42	14.3	14.3	14.49	14.22	4.89M
June 15, 2026	14.7	14.45	14.45	14.76	14.2	6.16M
June 12, 2026	14.62	14.7	14.7	14.85	14.5	4.49M
June 11, 2026	14.67	14.53	14.53	14.84	14.41	3.28M
June 10, 2026	14.32	14.63	14.63	14.66	14.23	3.3M
June 09, 2026	14.2	14.23	14.23	14.25	14.06	1.6M
June 08, 2026	14.13	14.18	14.18	14.34	14.05	2.44M
June 05, 2026	14.11	14.25	14.25	14.35	14.06	1.54M
June 04, 2026	14.26	14.11	14.11	14.34	14.03	1.86M
June 03, 2026	14.43	14.26	14.26	14.46	14.13	2.48M
June 02, 2026	14.58	14.43	14.43	14.67	14.42	2.74M
June 01, 2026	14.22	14.57	14.57	14.57	14.05	3.58M
May 29, 2026	13.88	14.22	14.22	14.38	13.86	4.21M
May 28, 2026	14.2	13.89	13.89	14.21	13.83	2.94M
May 27, 2026	14.4	14.18	14.18	14.46	14.08	3.18M
May 26, 2026	14.47	14.42	14.42	14.57	14.33	2M
May 25, 2026	14.77	14.48	14.48	14.77	14.41	2.91M
May 22, 2026	14.77	14.7	14.7	14.85	14.63	1.44M
May 21, 2026	14.93	14.76	14.76	15.03	14.71	3.33M
May 20, 2026	15.15	14.94	14.94	15.15	14.85	2.02M
May 19, 2026	14.91	15.15	15.15	15.2	14.88	2.12M
May 18, 2026	15.23	14.93	14.93	15.25	14.79	3.18M
May 15, 2026	15.5	15.24	15.24	15.5	15.16	3.62M
May 14, 2026	15.67	15.51	15.51	15.74	15.5	2.99M
May 13, 2026	15.85	15.71	15.71	15.89	15.63	3.52M
May 12, 2026	16.01	15.86	15.86	16.04	15.79	2.69M
May 11, 2026	15.96	16.01	16.01	16.04	15.88	2.84M
May 08, 2026	15.94	15.94	15.94	16.03	15.89	2.05M