Fuda Alloy Materials 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 ¥7,100.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,540.28, while ¥1000 invested 1 year ago would be worth ¥3,849.07. This corresponds to total returns of 610.01%, 454.03%, 284.91%, respectively, with annualized returns of 27.15%, 40.81%, 284.91%.

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
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
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