Zhejiang Dafeng Industry Co., Ltd (603081.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603081.SS Historical Return
If you invested ¥1000 in Zhejiang Dafeng Industry Co., Ltd (603081.SS) since IPO date, it would be worth ¥694.42 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥912.46, while ¥1000 invested 1 year ago would be worth ¥719.97. This corresponds to total returns of -30.56%, -8.75%, -28%, respectively, with annualized returns of -3.76%, -1.81%, -28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603081.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.55 | 9.59 | 9.59 | 10.19 | 9.46 | 5.86M |
| October 20, 2026 | 9.29 | 9.5 | 9.5 | 9.59 | 9.22 | 2.81M |
| October 19, 2026 | 9.28 | 9.3 | 9.3 | 9.34 | 9.11 | 2.14M |
| October 16, 2026 | 9.48 | 9.25 | 9.25 | 9.48 | 9.18 | 2.15M |
| October 15, 2026 | 9.24 | 9.19 | 9.19 | 9.36 | 9.1 | 2.76M |
| October 14, 2026 | 9.62 | 9.38 | 9.38 | 9.7 | 9.36 | 2.06M |
| October 13, 2026 | 9.45 | 9.66 | 9.66 | 9.69 | 9.29 | 3.23M |
| October 12, 2026 | 9.43 | 9.56 | 9.56 | 9.68 | 9.39 | 3.39M |
| October 09, 2026 | 9.41 | 9.46 | 9.46 | 9.46 | 9.12 | 3.02M |
| October 08, 2026 | 9.41 | 9.44 | 9.44 | 9.58 | 9.32 | 3.31M |
| September 30, 2026 | 9.47 | 9.36 | 9.36 | 9.5 | 9.33 | 1.63M |
| September 29, 2026 | 9.32 | 9.43 | 9.43 | 9.52 | 9.31 | 1.87M |
| September 28, 2026 | 9.5 | 9.38 | 9.38 | 9.52 | 9.31 | 2.33M |
| September 24, 2026 | 9.46 | 9.4 | 9.4 | 9.56 | 9.38 | 2.47M |
| September 23, 2026 | 9.57 | 9.46 | 9.46 | 9.6 | 9.45 | 2.08M |
| September 22, 2026 | 9.51 | 9.48 | 9.48 | 9.59 | 9.44 | 2.43M |
| September 21, 2026 | 9.5 | 9.5 | 9.5 | 9.59 | 9.35 | 3.25M |
| September 18, 2026 | 9.41 | 9.35 | 9.35 | 9.46 | 9.3 | 2.56M |
| September 17, 2026 | 9.4 | 9.42 | 9.42 | 9.44 | 9.24 | 2.41M |
| September 16, 2026 | 9.33 | 9.37 | 9.37 | 9.42 | 9.25 | 2.28M |
| September 15, 2026 | 9.65 | 9.37 | 9.37 | 9.65 | 9.35 | 2.61M |
| September 11, 2026 | 9.9 | 9.7 | 9.7 | 9.9 | 9.6 | 2.41M |
| September 10, 2026 | 10.03 | 9.89 | 9.89 | 10.03 | 9.82 | 1.38M |
| September 09, 2026 | 10.02 | 9.95 | 9.95 | 10.09 | 9.92 | 1.66M |
| September 08, 2026 | 9.98 | 10.05 | 10.05 | 10.05 | 9.91 | 1.73M |
| September 07, 2026 | 10.05 | 9.94 | 9.94 | 10.07 | 9.94 | 2.41M |
| September 04, 2026 | 10.2 | 10.05 | 10.05 | 10.2 | 9.98 | 2.28M |
| September 03, 2026 | 10.05 | 10.02 | 10.02 | 10.14 | 9.95 | 2.54M |
| September 02, 2026 | 9.91 | 9.99 | 9.99 | 10.04 | 9.87 | 2.93M |
| September 01, 2026 | 9.93 | 9.99 | 9.99 | 10.05 | 9.92 | 2.61M |
| August 31, 2026 | 9.8 | 9.92 | 9.92 | 10.01 | 9.75 | 3M |
| August 28, 2026 | 10.03 | 9.85 | 9.85 | 10.05 | 9.83 | 4.24M |
| August 27, 2026 | 10.13 | 10.03 | 10.03 | 10.28 | 9.81 | 9.39M |
| August 26, 2026 | 9.7 | 10.13 | 10.13 | 10.24 | 9.65 | 8.05M |
| August 25, 2026 | 9.33 | 9.69 | 9.69 | 9.71 | 9.33 | 3.31M |
| August 24, 2026 | 9.4 | 9.37 | 9.37 | 9.51 | 9.28 | 2.77M |
| August 21, 2026 | 9.35 | 9.41 | 9.41 | 9.42 | 9.2 | 2.28M |
| August 20, 2026 | 9.25 | 9.34 | 9.34 | 9.42 | 9.2 | 2.79M |
| August 19, 2026 | 9.54 | 9.19 | 9.19 | 9.54 | 9.1 | 2.83M |
| August 18, 2026 | 9.55 | 9.46 | 9.46 | 9.56 | 9.35 | 3.28M |
| August 17, 2026 | 9.59 | 9.54 | 9.54 | 9.68 | 9.46 | 2.32M |
| August 14, 2026 | 9.73 | 9.58 | 9.58 | 9.73 | 9.55 | 3.23M |
| August 13, 2026 | 9.99 | 9.66 | 9.66 | 10.04 | 9.65 | 4.34M |
| August 12, 2026 | 9.6 | 9.99 | 9.99 | 10 | 9.6 | 5.71M |
| August 11, 2026 | 9.5 | 9.62 | 9.62 | 9.65 | 9.32 | 5.02M |
| August 10, 2026 | 9.68 | 9.5 | 9.5 | 9.7 | 9.47 | 4.16M |
| August 07, 2026 | 9.55 | 9.66 | 9.66 | 9.87 | 9.39 | 8.44M |
| August 06, 2026 | 9.04 | 9.56 | 9.56 | 9.63 | 9 | 13.04M |
| August 05, 2026 | 8.9 | 9.05 | 9.05 | 9.09 | 8.88 | 4.67M |
| August 04, 2026 | 8.93 | 8.89 | 8.89 | 8.99 | 8.85 | 3.41M |
| August 03, 2026 | 8.75 | 8.92 | 8.92 | 8.93 | 8.72 | 3.32M |
| July 31, 2026 | 8.51 | 8.72 | 8.72 | 8.73 | 8.5 | 4.99M |
| July 30, 2026 | 8.51 | 8.43 | 8.43 | 8.61 | 8.36 | 4.5M |
| July 29, 2026 | 8.54 | 8.52 | 8.52 | 8.79 | 8.48 | 5.5M |
| July 28, 2026 | 8.35 | 8.57 | 8.57 | 8.85 | 8.35 | 4.2M |
| July 27, 2026 | 8.17 | 8.43 | 8.43 | 8.46 | 8.13 | 4.19M |
| July 24, 2026 | 8.3 | 8.12 | 8.12 | 8.3 | 8.11 | 2.64M |
| July 23, 2026 | 8.19 | 8.31 | 8.31 | 8.34 | 8.15 | 3.2M |
| July 22, 2026 | 8.28 | 8.15 | 8.15 | 8.35 | 8.1 | 3.67M |
| July 21, 2026 | 8.48 | 8.25 | 8.25 | 8.52 | 8.14 | 5.32M |
AD
