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

27.90

-0.23(-0.82%)

Updated at May 15 03:00PM

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 ¥1,041.43 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,324.16, while ¥1000 invested 1 year ago would be worth ¥1,488.79. This corresponds to total returns of 4.14%, 32.42%, 48.88%, respectively, with annualized returns of 0.72%, 5.78%, 48.88%.

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
May 14, 2026	28.6	28.13	28.13	28.77	27.86	1.68M
May 13, 2026	29.34	28.56	28.56	29.91	28.45	2M
May 12, 2026	29	29.53	29.53	29.7	28.69	2.16M
May 11, 2026	29.21	28.91	28.91	29.29	28.4	1.27M
May 08, 2026	28.83	29.07	29.07	29.25	28.36	1.45M
May 07, 2026	29.58	28.6	28.6	29.6	28	2.78M
May 06, 2026	29.75	29.34	29.34	29.75	28.71	2.27M
April 30, 2026	27.81	29.75	29.75	31.19	27.81	3.32M
April 29, 2026	26.6	28.42	28.42	28.58	26.6	2.5M
April 28, 2026	26.26	27	27	28.76	26.26	2.1M
April 27, 2026	27.6	28.08	28.08	28.15	27.03	1.13M
April 24, 2026	27.13	27.69	27.69	27.88	26.97	1.02M
April 23, 2026	27.61	27.32	27.32	28.18	27.2	1.77M
April 22, 2026	28.77	27.61	27.61	29.08	27.33	2.55M
April 21, 2026	29.36	29.08	29.08	29.65	28.98	797,450
April 20, 2026	29.7	29.24	29.24	29.7	28.61	1.32M
April 17, 2026	28.89	29.17	29.17	29.23	28.45	777,125
April 16, 2026	28.94	28.88	28.88	29.28	28.5	999,500
April 15, 2026	29.6	28.6	28.6	29.6	28.29	1.18M
April 14, 2026	28.53	28.7	28.7	28.99	28.33	881,834
April 13, 2026	29.39	28.67	28.67	29.39	28.53	889,700
April 10, 2026	28.98	29.3	29.3	30.09	28.68	1.1M
April 09, 2026	29.37	28.97	28.97	29.99	28.88	1.6M
April 08, 2026	28.99	29.4	29.4	30.19	28.99	1.66M
April 07, 2026	27.66	28.42	28.42	29.25	27.61	1.47M
April 03, 2026	28.99	27.61	27.61	29.03	27.48	1.26M
April 02, 2026	28.58	28.46	28.46	29.27	28.37	630,100
April 01, 2026	28.96	29.03	29.03	29.31	28.77	1.25M
March 31, 2026	29.11	28.56	28.56	29.76	28.56	1.33M
March 30, 2026	28.63	29.57	29.57	29.57	28.45	1.32M
March 27, 2026	28.01	29.23	29.23	29.23	28.01	1.05M
March 26, 2026	28.53	28.33	28.33	28.9	27.81	1.12M
March 25, 2026	29.03	28.53	28.53	29.17	28.4	1.09M
March 24, 2026	27.77	28.57	28.57	28.59	26.66	1.77M
March 23, 2026	29.4	26.77	26.77	29.4	26.6	1.93M
March 20, 2026	29.14	28.98	28.98	29.97	28.92	1.81M
March 19, 2026	30.54	29.14	29.14	30.58	28.88	2.49M
March 18, 2026	31.02	30.85	30.85	31.58	30	1.99M
March 17, 2026	31.27	31	31	32.28	30.95	1.29M
March 16, 2026	30.47	31.48	31.48	31.51	29.99	1.46M
March 13, 2026	31.74	30.63	30.63	32.3	30.6	1.39M
March 12, 2026	32.94	31.63	31.63	33	31.49	1.93M
March 11, 2026	34.78	33	33	34.78	32.96	2.04M
March 10, 2026	34.44	34.18	34.45	34.49	33.76	518,500
March 09, 2026	34.02	33.45	33.45	34.02	32.6	1.38M
March 06, 2026	33.11	34.29	34.29	35	33.02	1.51M
March 05, 2026	32.99	33.13	33.13	33.92	32.67	2.51M
March 04, 2026	32.66	32.95	32.6	34	32.66	836,500
March 03, 2026	36.82	33.82	33.82	37.49	33.52	3.71M
March 02, 2026	35.28	36.93	36.93	37.66	34.03	2.45M
February 27, 2026	35.78	35.1	35.1	36.34	34.88	1.14M
February 26, 2026	35.18	35.6	35.6	36.88	33.93	2.11M
February 25, 2026	33	34.49	34.49	34.81	32.73	1.91M
February 24, 2026	33.15	33.02	33.02	33.46	32.7	895,125
February 13, 2026	33.25	32.84	32.84	33.51	32.7	845,475
February 12, 2026	33.85	33.23	33.23	34.29	33.07	1.21M
February 11, 2026	34.15	34.05	34.05	35.33	33.51	1.39M
February 10, 2026	33.6	34.17	34.17	34.34	33	1.43M
February 09, 2026	33.04	33.8	33.8	34.2	32.85	1.88M
February 06, 2026	33.45	32.81	32.81	34.05	32.55	1.77M