Fuda New Material Group Co Ltd (603045.SS) SHH

Currency In CNY

603045.SS Historical Return

If you invested ¥1000 in Fuda Alloy Materials Co.,Ltd (603045.SS) since IPO date, it would be worth ¥3,542.23 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,965.86, while ¥1000 invested 1 year ago would be worth ¥1,604.63. This corresponds to total returns of 254.22%, 96.59%, 60.46%, respectively, with annualized returns of 16.06%, 14.47%, 60.46%.

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

603045.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	32.58	33.05	33.05	33.3	32.25	4.14M
November 09, 2026	32.67	31.8	31.8	33.02	31.8	4.22M
November 06, 2026	31.7	32.27	32.27	32.7	31.33	5.88M
November 05, 2026	31.7	33.36	33.36	33.99	31.22	7.76M
November 04, 2026	29.6	31.45	31.45	31.59	28.5	8.53M
November 03, 2026	31.55	29.31	29.31	31.65	29.15	8.18M
November 02, 2026	29.67	31.29	31.29	31.95	29.4	11.62M
October 30, 2026	31.47	31.47	31.47	31.91	31.47	2.01M
October 29, 2026	36.63	34.97	34.97	37.17	34.89	4.55M
October 28, 2026	36.18	36.64	36.64	36.95	35.7	4.24M
October 27, 2026	38	35.86	35.86	38.41	35.85	3.47M
October 26, 2026	37.95	37.59	37.59	39.59	37.4	4.07M
October 23, 2026	37	38.5	38.5	38.6	35	4.87M
October 22, 2026	39.6	38	38	39.9	37.91	3.05M
October 21, 2026	40.17	39.6	39.6	40.5	39.48	2.23M
October 20, 2026	38.7	39.88	39.88	40.35	38.6	2.78M
October 19, 2026	39.46	39.08	39.08	39.5	38	3.43M
October 16, 2026	40.28	39.46	39.46	40.5	39.12	3.52M
October 15, 2026	40	39.5	39.5	40.58	39.29	4.17M
October 14, 2026	42.5	41.51	41.51	43.18	41.41	3.16M
October 13, 2026	41	42.8	42.8	43.08	40.1	4.53M
October 12, 2026	44.24	42.41	42.41	44.37	42.4	3.48M
October 09, 2026	45.2	44.47	44.47	45.2	42.44	4.76M
October 08, 2026	46.8	45.03	45.03	46.8	44.66	3.85M
September 30, 2026	47.6	46.03	46.03	47.67	45.95	3.48M
September 29, 2026	45.54	47.16	47.16	47.8	45.18	5.21M
September 28, 2026	48.54	45.65	45.65	48.55	45.03	5.62M
September 24, 2026	49.49	48.57	48.57	49.95	48.48	3.73M
September 23, 2026	50.38	49.67	49.67	50.85	49.59	4.28M
September 22, 2026	51.98	50.33	50.33	52.36	50.08	6.44M
September 21, 2026	52.07	51.38	51.38	52.85	50.63	9.69M
September 18, 2026	51.82	52.07	52.07	54.12	51.45	10.26M
September 17, 2026	50	50.61	50.61	52.33	49.82	9.04M
September 16, 2026	48.56	49.82	49.82	50.19	48.19	5.96M
September 15, 2026	48.71	48.56	48.56	49.46	48.5	3.52M
September 11, 2026	49.35	49.1	49.1	49.99	47.75	5.86M
September 10, 2026	49.39	50.04	50.04	50.8	49.3	4.64M
September 09, 2026	49.72	50.08	50.08	51.92	49.31	7.25M
September 08, 2026	50.99	49.53	49.53	51.37	49.07	6.59M
September 07, 2026	49	50.32	50.32	50.88	48.8	8.49M
September 04, 2026	55.33	49.98	49.98	55.55	49.46	16.08M
September 03, 2026	54.3	54.95	54.95	55.04	53.53	10.4M
September 02, 2026	55.18	53.58	53.58	55.3	53.01	9.82M
September 01, 2026	58.82	56.35	56.35	59.36	56.25	10.89M
August 31, 2026	60	58.82	58.82	61.41	57.38	17.75M
August 28, 2026	56.53	62.18	62.18	62.18	56.51	6.2M
August 27, 2026	53.5	56.53	56.53	56.93	53.21	10.21M
August 26, 2026	54.82	54.04	54.04	55.46	53.2	7.26M
August 25, 2026	55.58	54.52	54.52	56.05	53.19	10.69M
August 24, 2026	58.5	56.33	56.33	59.45	55.75	16.78M
August 21, 2026	51.91	57.24	57.24	57.24	51.36	8.54M
August 20, 2026	53.6	52.04	52.04	53.63	51.36	5.87M
August 19, 2026	55.98	52.3	52.3	56.83	51.99	9.15M
August 18, 2026	56.9	57.6	57.6	58.65	56.1	8.54M
August 17, 2026	54.24	56.92	56.92	56.92	54.1	8.16M
August 14, 2026	53.88	53.59	53.59	54.42	52.1	7.16M
August 13, 2026	55.05	53.99	53.99	57.26	53.85	6.4M
August 12, 2026	54.44	55.11	55.11	55.53	53.97	5.17M
August 11, 2026	54.5	54.59	54.59	56.3	54.36	6.19M
August 10, 2026	56.5	55.19	55.19	57	53.7	7.69M