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 ¥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.

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