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 ¥5,119.92 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,469.96, while ¥1000 invested 1 year ago would be worth ¥2,467.34. This corresponds to total returns of 411.99%, 247%, 146.73%, respectively, with annualized returns of 21.66%, 28.25%, 146.73%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 54.27 | 56.31 | 56.31 | 56.55 | 53.4 | 10.45M |
| August 06, 2026 | 54.26 | 54.2 | 54.2 | 55.33 | 53.05 | 12.01M |
| August 05, 2026 | 48.71 | 53.56 | 53.56 | 53.56 | 48.31 | 6.42M |
| August 04, 2026 | 47.29 | 48.69 | 48.69 | 48.93 | 46.52 | 5.13M |
| August 03, 2026 | 46.83 | 46.52 | 46.52 | 47.66 | 45.43 | 7.03M |
| 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 |
AD
