Shanghai Flyco Electrical Appliance Co., Ltd. (603868.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603868.SS Historical Return
If you invested ¥1000 in Shanghai Flyco Electrical Appliance Co., Ltd. (603868.SS) 10 years ago, it would be worth ¥841.41 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥861.46, while ¥1000 invested 1 year ago would be worth ¥865.29. This corresponds to total returns of -15.86%, -13.85%, -13.47%, respectively, with annualized returns of -1.71%, -2.95%, -13.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603868.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 30.85 | 31.09 | 31.09 | 31.29 | 30.72 | 1.38M |
| September 29, 2026 | 30.86 | 30.69 | 30.69 | 31.2 | 30.42 | 1.28M |
| September 28, 2026 | 31.06 | 30.93 | 30.93 | 31.98 | 30.82 | 1.46M |
| September 24, 2026 | 31.11 | 31 | 31 | 31.5 | 30.79 | 1.07M |
| September 23, 2026 | 31.31 | 31.26 | 31.26 | 31.6 | 31.09 | 1.02M |
| September 22, 2026 | 31.48 | 31.62 | 31.62 | 31.68 | 31.18 | 1.63M |
| September 21, 2026 | 31.71 | 31.36 | 31.36 | 31.88 | 31.1 | 2.33M |
| September 18, 2026 | 32.55 | 31.67 | 31.67 | 32.99 | 31.67 | 2.53M |
| September 17, 2026 | 31 | 32.54 | 32.54 | 32.55 | 30.52 | 2.77M |
| September 16, 2026 | 31.59 | 30.94 | 30.94 | 31.6 | 30.73 | 916,400 |
| September 15, 2026 | 31.61 | 31.45 | 31.45 | 31.63 | 31 | 1.28M |
| September 11, 2026 | 30.22 | 30.25 | 30.25 | 30.41 | 29.94 | 728,000 |
| September 10, 2026 | 31.01 | 30.82 | 30.82 | 31.01 | 30.45 | 888,810 |
| September 09, 2026 | 31.64 | 31.01 | 31.01 | 31.8 | 30.9 | 1.28M |
| September 08, 2026 | 31.52 | 31.58 | 31.58 | 32.11 | 31.4 | 1.09M |
| September 07, 2026 | 31.79 | 32.02 | 32.02 | 32.08 | 31.42 | 754,700 |
| September 04, 2026 | 31.67 | 31.69 | 31.69 | 32.05 | 31.41 | 921,000 |
| September 03, 2026 | 31.84 | 31.52 | 31.52 | 32.18 | 31.44 | 1.16M |
| September 02, 2026 | 31.61 | 31.79 | 31.79 | 32 | 31.19 | 1.23M |
| September 01, 2026 | 31 | 31.67 | 31.67 | 31.89 | 30.88 | 1.72M |
| August 31, 2026 | 30.68 | 30.79 | 30.79 | 31.14 | 30.52 | 871,001 |
| August 28, 2026 | 31 | 30.97 | 30.97 | 31.14 | 30.7 | 865,504 |
| August 27, 2026 | 30.86 | 30.8 | 30.8 | 31.18 | 30.54 | 1.1M |
| August 26, 2026 | 30.35 | 30.34 | 30.34 | 30.57 | 30.1 | 524,729 |
| August 25, 2026 | 29.87 | 30.34 | 30.34 | 30.36 | 29.84 | 749,700 |
| August 24, 2026 | 30 | 29.88 | 29.88 | 30.28 | 29.81 | 752,837 |
| August 21, 2026 | 30.21 | 29.99 | 29.99 | 30.28 | 29.76 | 677,100 |
| August 20, 2026 | 30 | 30.25 | 30.25 | 30.58 | 30 | 761,700 |
| August 19, 2026 | 30.8 | 29.98 | 29.98 | 30.8 | 29.8 | 1.2M |
| August 18, 2026 | 30.6 | 30.84 | 30.84 | 30.95 | 30.42 | 601,100 |
| August 17, 2026 | 30.23 | 30.78 | 30.78 | 30.83 | 29.85 | 1.22M |
| August 14, 2026 | 30.84 | 30.26 | 30.26 | 30.99 | 30.23 | 987,100 |
| August 13, 2026 | 31.36 | 30.85 | 30.85 | 31.53 | 30.77 | 1.19M |
| August 12, 2026 | 30.79 | 31.38 | 31.38 | 31.58 | 30.64 | 923,631 |
| August 11, 2026 | 31 | 30.81 | 30.81 | 31.17 | 30.64 | 706,300 |
| August 10, 2026 | 30.95 | 31.17 | 31.17 | 31.48 | 30.83 | 1.01M |
| August 07, 2026 | 31.02 | 30.97 | 30.97 | 31.12 | 30.59 | 837,905 |
| August 06, 2026 | 31 | 31.07 | 31.07 | 31.29 | 30.81 | 734,603 |
| August 05, 2026 | 31.42 | 31.29 | 31.29 | 31.42 | 30.88 | 673,492 |
| August 04, 2026 | 31.86 | 31.38 | 31.38 | 31.86 | 31.18 | 892,467 |
| August 03, 2026 | 31.8 | 31.74 | 31.74 | 32.27 | 31.5 | 1.04M |
| July 31, 2026 | 31.21 | 31.83 | 31.83 | 31.94 | 30.7 | 1.25M |
| July 30, 2026 | 30.6 | 31.1 | 31.1 | 31.61 | 30.44 | 1.46M |
| July 29, 2026 | 29.85 | 30.46 | 30.46 | 30.66 | 29.8 | 982,200 |
| July 28, 2026 | 29.24 | 29.85 | 29.85 | 30.1 | 29.16 | 1.06M |
| July 27, 2026 | 29.01 | 29.36 | 29.36 | 29.53 | 28.89 | 711,506 |
| July 23, 2026 | 29.78 | 29.9 | 29.9 | 30.14 | 29.7 | 883,155 |
| July 22, 2026 | 30.6 | 29.8 | 29.8 | 30.6 | 29.61 | 1.56M |
| July 21, 2026 | 30.79 | 30.37 | 30.37 | 30.95 | 30.26 | 1.33M |
| July 20, 2026 | 30.34 | 30.76 | 30.76 | 31.1 | 30.2 | 1.61M |
| July 17, 2026 | 30.97 | 30.28 | 30.28 | 31.3 | 29.9 | 1.27M |
| July 16, 2026 | 30.4 | 30.86 | 30.86 | 31.05 | 30.04 | 1.15M |
| July 15, 2026 | 30.14 | 30.44 | 30.44 | 30.5 | 29.65 | 978,500 |
| July 14, 2026 | 29.77 | 30.12 | 30.12 | 30.12 | 29.55 | 599,488 |
| July 13, 2026 | 30.04 | 29.77 | 29.77 | 30.4 | 29.76 | 808,300 |
| July 10, 2026 | 30.2 | 30.3 | 30.3 | 30.6 | 29.71 | 746,100 |
| July 09, 2026 | 30.2 | 29.98 | 29.98 | 30.35 | 29.6 | 657,800 |
| July 08, 2026 | 30.27 | 30.2 | 30.2 | 30.47 | 29.85 | 713,300 |
| July 07, 2026 | 30.9 | 30.25 | 30.25 | 30.92 | 30.21 | 1.1M |
| July 06, 2026 | 31.2 | 30.88 | 30.88 | 31.49 | 30.84 | 839,400 |
AD
