Fuda New Material Group Co Ltd (603045.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603045.SS Historical Return
If you invested ¥1000 in Fuda Alloy Materials Co.,Ltd (603045.SS) since IPO date, it would be worth ¥4,883.21 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 ¥3,577.54, while ¥1000 invested 1 year ago would be worth ¥2,625. This corresponds to total returns of 388.32%, 257.75%, 162.5%, respectively, with annualized returns of 21.29%, 29.02%, 162.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603045.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 48 | 46.83 | 46.83 | 50.13 | 46.8 | 8.47M |
| July 30, 2026 | 48.63 | 45.57 | 45.57 | 49.58 | 44.77 | 6.66M |
| July 29, 2026 | 49.45 | 48.61 | 48.61 | 49.79 | 46.31 | 7.35M |
| July 28, 2026 | 51.06 | 48.79 | 48.79 | 53.2 | 48.36 | 6.82M |
| July 27, 2026 | 50.89 | 52.4 | 52.4 | 52.52 | 50.11 | 7.41M |
| July 24, 2026 | 52.5 | 51.05 | 51.05 | 53.35 | 50.49 | 6.02M |
| July 23, 2026 | 52.27 | 53.2 | 53.2 | 53.56 | 51.2 | 7.28M |
| July 22, 2026 | 52 | 51.92 | 51.92 | 54.83 | 51.13 | 8.58M |
| July 21, 2026 | 50 | 53.98 | 53.98 | 53.99 | 45.57 | 13.77M |
| July 20, 2026 | 56.25 | 50.63 | 50.63 | 56.9 | 50.63 | 8.1M |
| July 17, 2026 | 62.73 | 56.25 | 56.25 | 63.5 | 56.25 | 7.35M |
| July 16, 2026 | 65.52 | 62.5 | 62.5 | 67.68 | 61.88 | 7.92M |
| July 15, 2026 | 67.68 | 67.8 | 67.8 | 71.98 | 64.59 | 10.21M |
| July 14, 2026 | 67.34 | 66.8 | 66.8 | 68.7 | 63.88 | 7.25M |
| July 13, 2026 | 69.11 | 67.4 | 67.4 | 71.58 | 66 | 6.94M |
| July 10, 2026 | 69.79 | 71.25 | 71.25 | 75.5 | 69.35 | 8.02M |
| July 09, 2026 | 68.95 | 69.82 | 69.82 | 70.81 | 67 | 7.44M |
| July 08, 2026 | 70.07 | 69.63 | 69.63 | 71.3 | 67.6 | 5.93M |
| July 07, 2026 | 70.07 | 70.6 | 70.6 | 72 | 68.07 | 7.32M |
| July 06, 2026 | 75.48 | 70.57 | 70.57 | 77.57 | 69.96 | 12.03M |
| July 03, 2026 | 70.42 | 75.9 | 75.9 | 77.74 | 68.11 | 16.27M |
| July 02, 2026 | 73 | 70.67 | 70.67 | 76.28 | 70.42 | 9.7M |
| July 01, 2026 | 71.4 | 73.5 | 73.5 | 74.91 | 70.88 | 11.86M |
| June 30, 2026 | 73.84 | 71.39 | 71.39 | 74.5 | 70.56 | 10.87M |
| June 29, 2026 | 80.02 | 73.76 | 73.76 | 80.99 | 72.42 | 14.49M |
| June 26, 2026 | 84.66 | 80.47 | 80.47 | 85.8 | 79.12 | 12.26M |
| June 25, 2026 | 95.01 | 85.95 | 85.95 | 95.05 | 85.04 | 19.94M |
| June 24, 2026 | 83.21 | 93.12 | 93.12 | 93.12 | 82.88 | 16.46M |
| June 23, 2026 | 82.5 | 84.65 | 84.65 | 89 | 78.2 | 15.37M |
| June 22, 2026 | 85.8 | 83.64 | 83.64 | 89.44 | 81.33 | 14.38M |
| June 18, 2026 | 84.49 | 86 | 86 | 88.1 | 83.2 | 12.63M |
| June 17, 2026 | 83 | 84.49 | 84.49 | 85.4 | 82.1 | 16.25M |
| June 16, 2026 | 84 | 88.17 | 88.17 | 88.17 | 81.2 | 16.74M |
| June 15, 2026 | 74.99 | 80.15 | 80.15 | 80.15 | 74.3 | 6.75M |
| June 12, 2026 | 77.3 | 72.86 | 72.86 | 79.91 | 72 | 14.88M |
| June 11, 2026 | 77.5 | 76.01 | 76.01 | 79.45 | 73.5 | 16.1M |
| June 10, 2026 | 85.3 | 80.28 | 80.28 | 89 | 80.28 | 14.64M |
| June 09, 2026 | 88.38 | 89.2 | 89.2 | 90.71 | 81 | 21.49M |
| June 08, 2026 | 78.86 | 90 | 90 | 91.26 | 78.86 | 21.2M |
| June 05, 2026 | 75.66 | 83.41 | 83.41 | 85.26 | 73.2 | 22.85M |
| June 04, 2026 | 73.83 | 77.51 | 77.51 | 78.18 | 72.56 | 18.05M |
| June 03, 2026 | 75.95 | 72.39 | 72.39 | 80.74 | 71.75 | 23.14M |
| June 02, 2026 | 68.42 | 75.26 | 75.26 | 75.26 | 68 | 15.61M |
| June 01, 2026 | 62.42 | 68.42 | 68.42 | 68.42 | 62.42 | 15.82M |
| May 29, 2026 | 68 | 62.2 | 62.2 | 68.6 | 61.89 | 21.44M |
| May 28, 2026 | 71.04 | 68.77 | 68.77 | 74.5 | 68.21 | 17.27M |
| May 27, 2026 | 66.86 | 72.3 | 72.3 | 72.3 | 66.23 | 18M |
| May 26, 2026 | 65.87 | 67.7 | 67.7 | 71.08 | 65.2 | 16.56M |
| May 25, 2026 | 65.81 | 67.14 | 67.14 | 67.4 | 62.2 | 11.09M |
| May 22, 2026 | 64 | 65.29 | 65.29 | 65.62 | 63.37 | 8.04M |
| May 21, 2026 | 66.86 | 63.83 | 63.83 | 67.85 | 62.69 | 10.78M |
| May 20, 2026 | 68.5 | 66.86 | 66.86 | 69.87 | 64 | 14.07M |
| May 19, 2026 | 69.52 | 70.04 | 70.04 | 72.65 | 68.34 | 12.12M |
| May 18, 2026 | 67.1 | 70.95 | 70.95 | 71.6 | 64 | 14.16M |
| May 15, 2026 | 69 | 69.93 | 69.93 | 72.65 | 67.79 | 16.18M |
| May 14, 2026 | 74.15 | 69.4 | 69.4 | 75.14 | 69.4 | 22.49M |
| May 13, 2026 | 72.17 | 77.11 | 77.11 | 78.45 | 72.17 | 26.41M |
| May 12, 2026 | 75.19 | 73.61 | 73.61 | 75.19 | 69.8 | 33.03M |
| May 11, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 543,900 |
| May 08, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 1.67M |
AD
