Fuda Alloy Materials Co.,Ltd (603045.SS) SHH

75.26

+6.84(+10.00%)

Updated at June 02 03:00PM

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 ¥7,847.76 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥6,677.91, while ¥1000 invested 1 year ago would be worth ¥4,668.73. This corresponds to total returns of 684.78%, 567.79%, 366.87%, respectively, with annualized returns of 29.17%, 46.16%, 366.87%.

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
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
May 07, 2026	56.49	56.49	56.49	56.49	56.49	1.58M
May 06, 2026	51.35	51.35	51.35	51.35	50.52	9.44M
April 30, 2026	46.68	46.68	46.68	46.68	46.68	2.43M
April 29, 2026	40.7	42.44	42.44	42.7	40.03	7.92M
April 28, 2026	40	40.09	40.09	40.72	39.11	7.16M
April 27, 2026	38	40.36	40.36	40.66	37.8	10.58M
April 24, 2026	36.5	37.8	37.8	38.5	35.98	9.55M
April 23, 2026	37.37	36.31	36.31	38.56	35.4	6.9M
April 22, 2026	37.06	37.35	37.35	37.51	36.51	4.62M
April 21, 2026	36.68	37.37	37.37	37.76	35.7	6.8M
April 20, 2026	36.38	36.55	36.55	37.77	36.2	7.74M
April 17, 2026	33.7	36.22	36.22	36.96	33.49	8.95M
April 16, 2026	33.24	33.72	33.72	34.1	32.68	4.97M
April 15, 2026	32.4	33.14	33.14	33.83	32.36	7.11M
April 14, 2026	32.91	32.39	32.39	33.44	31.81	7.97M
April 13, 2026	34.26	32.6	32.6	34.9	32.19	12.11M
April 10, 2026	31.95	34.23	34.23	34.8	31.87	9.19M
April 09, 2026	31.26	31.64	31.64	32.43	30.74	7.78M
April 08, 2026	29.1	31.35	31.35	31.35	28.91	4.76M
April 07, 2026	28.2	28.5	28.5	29.28	28.16	4.03M
April 03, 2026	28.62	28.18	28.18	28.88	28.01	3.56M
April 02, 2026	29.31	28.57	28.57	29.79	28.41	4.87M
April 01, 2026	28.69	29.53	29.53	29.65	28.28	5.97M
March 31, 2026	28.95	28.2	28.2	29.46	28	2.88M
March 30, 2026	28.9	29.01	29.01	29.4	28.53	2.67M
March 27, 2026	28.52	28.96	28.96	29.29	28.28	3.74M
March 26, 2026	29.42	28.67	28.67	29.73	28.55	3.17M
March 25, 2026	30.35	29.78	29.78	30.35	29.51	4.33M
March 24, 2026	29.23	29.78	29.78	29.78	28.24	4.04M
March 23, 2026	29.29	28.71	28.71	30.39	28.43	6.29M
March 20, 2026	31.21	29.95	29.95	31.57	29.9	4.32M
March 19, 2026	30.75	31.05	31.05	32.55	30.7	5.93M
March 18, 2026	30.48	31.69	31.69	32.09	30.25	4.8M
March 17, 2026	32.06	30.33	30.33	32.4	30.3	4.72M
March 16, 2026	31.28	31.9	31.9	32.33	30.33	8.05M
March 13, 2026	32.4	31.28	31.28	32.69	30.86	7.41M
March 12, 2026	33.5	32.7	32.7	34.32	32.6	8.07M
March 11, 2026	34.63	33.88	33.88	35	33.33	14.93M
March 10, 2026	33.17	34.19	34.98	36.67	33.17	14.84M
March 09, 2026	33.3	33.34	33.34	33.72	32.36	7.54M
March 06, 2026	33.59	33.84	33.84	34.29	32.1	8.29M
March 05, 2026	34.01	33.61	33.61	35.2	33.18	13.83M
March 04, 2026	28.83	30.63	32.41	31.2	28.78	5.74M