ZhongWang Fabric Co., Ltd. (605003.SS) SHH

Currency In CNY

605003.SS Historical Return

If you invested ¥1000 in ZhongWang Fabric Co., Ltd. (605003.SS) since IPO date, it would be worth ¥834.27 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,095.59, while ¥1000 invested 1 year ago would be worth ¥903.4. This corresponds to total returns of -16.57%, 9.56%, -9.66%, respectively, with annualized returns of -3%, 1.84%, -9.66%.

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

605003.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	22.04	22.35	22.35	22.52	21.67	1.22M
August 20, 2026	21.77	22.19	22.19	22.65	21.77	2.1M
August 19, 2026	23.24	21.5	21.5	23.24	21.43	2.77M
August 18, 2026	21.74	22.43	22.43	22.54	21.56	1.6M
August 17, 2026	21.21	21.75	21.75	21.78	21.05	1.05M
August 14, 2026	21.08	21.21	21.21	21.32	20.86	584,853
August 13, 2026	21.27	21.09	21.09	21.54	21.01	870,953
August 12, 2026	20.94	21.27	21.27	21.39	20.82	1.23M
August 11, 2026	21	20.83	20.83	21.08	20.59	1.23M
August 10, 2026	20.9	21	21	21.59	20.32	2.28M
August 07, 2026	21.36	20.8	20.8	21.52	20.52	1.73M
August 06, 2026	20.14	21.6	21.6	21.6	20.02	1.63M
August 05, 2026	20.3	20.16	20.16	20.5	19.82	1.48M
August 04, 2026	19.86	20.16	20.16	20.42	19.86	1.21M
August 03, 2026	19.31	19.86	19.86	19.98	19.16	1.44M
July 31, 2026	19.1	19.3	19.3	19.67	19.01	628,200
July 30, 2026	19.55	19.08	19.08	19.91	18.75	951,700
July 29, 2026	19.08	19.65	19.65	19.65	19.06	818,259
July 28, 2026	18.84	19.23	19.23	19.5	18.62	1.22M
July 27, 2026	17.81	18.85	18.85	19.26	17.78	1.62M
July 24, 2026	18.18	17.81	17.81	18.88	17.53	980,315
July 23, 2026	17.47	18.44	18.44	18.45	17.3	1.22M
July 22, 2026	18.09	17.48	17.48	18.32	17.31	1.45M
July 21, 2026	18.21	18.07	18.07	18.56	17.02	1.87M
July 20, 2026	19.8	18.37	18.37	19.88	17.8	1.41M
July 17, 2026	20.4	19.6	19.6	20.72	19.48	1.07M
July 16, 2026	20.24	20.4	20.4	20.88	19.95	859,125
July 15, 2026	20.24	20.25	20.25	20.73	19.98	821,750
July 14, 2026	19.69	20.14	20.14	20.3	19.33	827,950
July 13, 2026	20.64	19.58	19.58	20.64	19.44	1.04M
July 10, 2026	20.33	20.64	20.64	20.95	19.78	918,353
July 09, 2026	20.29	20.13	20.13	20.78	19.6	1.23M
July 08, 2026	20.75	20.39	20.39	20.75	19.3	798,650
July 07, 2026	21.5	20.74	20.74	21.5	20.68	787,175
July 06, 2026	22.1	21.5	21.5	22.23	21.28	825,325
July 03, 2026	21.78	22.06	22.06	22.34	21.51	943,356
July 02, 2026	21.53	21.76	21.76	22.2	21.26	1.29M
July 01, 2026	20.47	21.8	21.8	22.33	20.39	1.99M
June 30, 2026	21.36	20.5	20.5	21.37	20.33	741,900
June 29, 2026	21.35	21.25	21.25	21.44	20.33	1.08M
June 26, 2026	21.39	21.41	21.41	21.95	20.94	1.31M
June 25, 2026	21.96	21.48	21.48	22.26	21.3	1.38M
June 24, 2026	22.97	21.96	21.96	23.39	21.82	1.42M
June 23, 2026	22.17	22.97	22.97	24	21.89	1.38M
June 22, 2026	22.59	22.27	22.27	22.81	21.63	1.03M
June 18, 2026	21.92	22.48	22.48	22.76	21.62	1.02M
June 17, 2026	22.71	22.55	22.55	22.75	22.34	969,800
June 16, 2026	23.22	22.75	22.75	23.33	22.58	745,000
June 15, 2026	23.8	23.24	23.24	23.9	22.95	1.11M
June 12, 2026	22.66	23.45	23.45	23.79	22.66	1.17M
June 11, 2026	23.47	22.88	22.88	23.47	22.56	893,900
June 10, 2026	23.02	23.48	23.48	23.84	22.71	790,000
June 09, 2026	23.19	23.73	23.73	23.9	23	1.08M
June 08, 2026	23.22	23.27	23.27	23.95	22.75	1.02M
June 05, 2026	23.86	23.86	23.86	24.28	23.27	1.01M
June 04, 2026	24.09	23.87	23.87	24.3	23.62	977,725
June 03, 2026	24.37	24.1	24.1	24.39	23.8	1.03M
June 02, 2026	26.18	24.4	24.4	26.18	24	1.25M
June 01, 2026	24.56	24.97	24.97	25.18	22.55	1.28M
May 29, 2026	24.86	23.98	23.98	24.95	23.83	930,900