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

14.26

-0.17(-1.18%)

Updated at June 03 03:00PM

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 ¥1,086.82 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 ¥1,076.17, while ¥1000 invested 1 year ago would be worth ¥736.71. This corresponds to total returns of 8.68%, 7.62%, -26.33%, respectively, with annualized returns of 0.84%, 1.48%, -26.33%.

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
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
May 07, 2026	15.91	15.92	15.92	15.94	15.82	1.75M
May 06, 2026	15.9	15.86	15.86	15.98	15.83	3.54M
April 30, 2026	15.98	15.9	15.9	16.14	15.86	2.78M
April 29, 2026	15.78	16.05	16.05	16.09	15.71	2.89M
April 28, 2026	15.69	15.77	15.77	15.82	15.65	2.67M
April 27, 2026	16.03	15.73	15.73	16.03	15.55	7.56M
April 24, 2026	16.31	16.37	16.37	16.42	16.02	3.98M
April 23, 2026	16.24	16.36	16.36	16.37	16.13	3.04M
April 22, 2026	16.25	16.24	16.24	16.26	16.17	1.85M
April 21, 2026	16.26	16.23	16.23	16.31	16.15	1.62M
April 20, 2026	16.37	16.23	16.23	16.39	16.23	2.98M
April 17, 2026	16.37	16.32	16.32	16.38	16.22	1.96M
April 16, 2026	16.09	16.35	16.35	16.36	16.07	3.44M
April 15, 2026	16.11	16.06	16.06	16.16	16.02	2.15M
April 14, 2026	16.1	16.06	16.06	16.12	15.94	1.92M
April 13, 2026	16.09	16	16	16.09	15.96	1.61M
April 10, 2026	15.93	16.09	16.09	16.21	15.89	3.13M
April 09, 2026	16.16	15.88	15.88	16.19	15.86	3.18M
April 08, 2026	15.98	16.2	16.2	16.23	15.98	3.71M
April 07, 2026	15.94	15.82	15.82	16	15.71	2.41M
April 03, 2026	16.17	15.94	15.94	16.25	15.9	2.27M
April 02, 2026	16.25	16.17	16.17	16.27	16.08	1.94M
April 01, 2026	16.4	16.29	16.29	16.4	16.2	2.8M
March 31, 2026	16.27	16.24	16.24	16.45	16.21	1.96M
March 30, 2026	16	16.3	16.3	16.4	16	2.87M
March 27, 2026	16.09	16.22	16.22	16.27	16	1.94M
March 26, 2026	16.19	16.16	16.16	16.3	16.07	2.17M
March 25, 2026	16.15	16.18	16.18	16.27	16.11	2.23M
March 24, 2026	16.16	16.11	16.11	16.2	15.86	2.03M
March 23, 2026	16.33	15.97	15.97	16.33	15.78	3.88M
March 20, 2026	16.38	16.35	16.35	16.56	16.32	2.91M
March 19, 2026	16.69	16.32	16.37	16.72	16.28	4.7M
March 18, 2026	16.95	16.8	16.8	17.05	16.74	3.34M
March 17, 2026	17	16.98	16.98	17.11	16.94	3.13M
March 16, 2026	16.88	16.98	16.98	17.02	16.81	3.57M
March 13, 2026	16.81	16.89	16.89	16.92	16.8	2.77M
March 12, 2026	16.94	16.89	16.89	17.05	16.83	3.39M
March 11, 2026	16.92	16.94	16.94	16.98	16.89	2.62M
March 10, 2026	16.98	16.9	16.99	17.04	16.9	1.55M
March 09, 2026	17.1	16.9	16.9	17.1	16.83	3.14M
March 06, 2026	17.03	17.21	17.21	17.27	17	2.55M
March 05, 2026	17.22	17.1	17.1	17.3	17.02	3.74M