Xinfengming Group Co., Ltd. (603225.SS) SHH

17.01

-0.13(-0.76%)

Updated at May 14 03:00PM

Currency In CNY

603225.SS Historical Return

If you invested ¥1000 in Xinfengming Group Co., Ltd. (603225.SS) since IPO date, it would be worth ¥951.34 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,018.56, while ¥1000 invested 1 year ago would be worth ¥1,509.32. This corresponds to total returns of -4.87%, 1.86%, 50.93%, respectively, with annualized returns of -0.55%, 0.37%, 50.93%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603225.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	17.68	17.14	17.14	17.84	16.61	27.96M
May 12, 2026	18.31	17.68	17.68	18.5	17.6	22M
May 11, 2026	18.16	18.28	18.28	18.8	18.04	18.7M
May 08, 2026	18.31	18.17	18.17	18.45	17.87	17.72M
May 07, 2026	19.04	18.25	18.25	19.07	18.05	30.02M
May 06, 2026	18.59	19.04	19.04	19.28	18.48	29.85M
April 30, 2026	18.45	18.52	18.52	18.8	18.23	20.65M
April 29, 2026	18.19	18.41	18.41	18.62	17.31	31.71M
April 28, 2026	17.15	17.62	17.62	17.76	16.88	14.84M
April 27, 2026	17.2	17.14	17.14	17.42	16.93	10.62M
April 24, 2026	17.06	17.05	17.05	17.28	16.81	10.61M
April 23, 2026	17.35	17.07	17.07	17.48	16.97	16.19M
April 22, 2026	17.53	17.3	17.3	17.67	17.14	14.15M
April 21, 2026	16.83	17.41	17.41	17.79	16.4	20.43M
April 20, 2026	16.94	16.84	16.84	17.25	16.34	24.46M
April 17, 2026	17.73	16.78	16.78	17.8	16.52	41.05M
April 16, 2026	17.68	17.97	17.97	18.3	17.57	14.99M
April 15, 2026	17.99	17.72	17.72	17.99	17.3	17.86M
April 14, 2026	17.47	17.47	17.47	17.99	16.71	23.42M
April 13, 2026	17.6	17.06	17.06	17.75	16.87	24M
April 10, 2026	17.62	17.78	17.78	18.06	17.49	20.27M
April 09, 2026	17.74	17.81	17.81	18.05	17.57	16M
April 08, 2026	17.76	17.95	17.95	18.52	17.7	33.51M
April 07, 2026	16.79	17.26	17.26	17.72	16.74	26.5M
April 03, 2026	17.34	16.84	16.84	17.44	16.7	18.1M
April 02, 2026	17.58	17.34	17.34	17.79	17.22	26.23M
April 01, 2026	17.06	17.64	17.64	17.99	17.06	31.22M
March 31, 2026	17.07	16.74	16.74	17.2	16.57	16.96M
March 30, 2026	16.68	17.06	17.06	17.53	16.62	21.99M
March 27, 2026	16.52	16.88	16.88	17.18	16.44	21.92M
March 26, 2026	16.57	16.72	16.72	17.26	16.51	23.66M
March 25, 2026	16.62	16.72	16.72	17.39	16.62	29.94M
March 24, 2026	16.11	16.31	16.31	16.48	15.81	29.85M
March 23, 2026	15.22	15.86	15.86	16.36	15	43.49M
March 20, 2026	15.8	15.4	15.4	16.23	15.3	36.19M
March 19, 2026	16.88	15.78	15.78	17.14	15.6	55.41M
March 18, 2026	17.05	17.11	17.11	17.25	16.72	26.47M
March 17, 2026	17.3	17.1	17.1	17.59	17	27.65M
March 16, 2026	17.86	17.36	17.36	18.08	16.8	43.78M
March 13, 2026	18.03	17.9	17.9	18.03	17.33	39M
March 12, 2026	19.65	18.2	18.2	19.66	17.88	39.02M
March 11, 2026	18.4	19.12	19.12	19.51	18.22	41.69M
March 10, 2026	17.85	18.11	18.4	18.81	17.73	31.32M
March 09, 2026	19	17.44	17.44	19.08	17.33	44.69M
March 06, 2026	19.04	19.26	19.26	19.8	18.57	40.6M
March 05, 2026	19.51	19.08	19.08	19.73	18.87	28.88M
March 04, 2026	19.65	19.25	19.1	20.45	19.21	28.33M
March 03, 2026	22.27	20.57	20.57	22.49	20.36	37.94M
March 02, 2026	21.36	22.4	22.4	22.77	20.57	34.6M
February 27, 2026	21.05	21.23	21.23	21.44	20.5	26.16M
February 26, 2026	22.1	21.27	21.27	22.1	21.13	20.75M
February 25, 2026	21.38	22.1	22.1	22.7	21.25	28.85M
February 24, 2026	21.33	21.36	21.36	21.68	20.75	13.69M
February 13, 2026	21.68	20.85	20.85	21.8	20.83	16.54M
February 12, 2026	21.85	21.93	21.93	22.22	21.42	20.6M
February 11, 2026	20.67	22.05	22.05	22.5	20.64	36.13M
February 10, 2026	20.95	20.7	20.7	21.08	20.25	18.56M
February 09, 2026	20.82	21.08	21.08	21.25	20.23	17.7M
February 06, 2026	19.9	20.66	20.66	20.9	19.5	21.91M
February 05, 2026	20.06	20.02	20.02	20.49	19.83	17.66M