CWB Automotive Electronics Co., Ltd. (605005.SS) SHH

Currency In CNY

605005.SS Historical Return

If you invested ¥1000 in CWB Automotive Electronics Co., Ltd. (605005.SS) since IPO date, it would be worth ¥1,783.75 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥781.85, while ¥1000 invested 1 year ago would be worth ¥769.5. This corresponds to total returns of 78.38%, -21.82%, -23.05%, respectively, with annualized returns of 10.9%, -4.8%, -23.05%.

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

605005.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	15.71	15.59	15.59	15.76	15.45	877,012
August 20, 2026	15.52	15.76	15.76	15.85	15.39	1.32M
August 19, 2026	15.86	15.36	15.36	15.86	15.34	954,925
August 18, 2026	15.75	15.85	15.85	15.88	15.52	1.28M
August 17, 2026	15.88	15.67	15.67	15.94	15.55	1.46M
August 14, 2026	15.72	15.94	15.94	16.03	15.58	1.8M
August 13, 2026	15.5	15.58	15.58	15.79	15.42	1.27M
August 12, 2026	15.42	15.5	15.5	15.62	15.41	776,350
August 11, 2026	15.56	15.43	15.43	15.67	15.4	926,000
August 10, 2026	15.45	15.58	15.58	15.9	15.4	1.9M
August 07, 2026	15.34	15.38	15.38	15.59	15.23	1.97M
August 06, 2026	15.12	15.38	15.38	15.46	15.05	2.04M
August 05, 2026	14.95	15.11	15.11	15.15	14.93	1.33M
August 04, 2026	15.12	15.03	15.03	15.13	14.96	810,200
August 03, 2026	14.85	15.02	15.02	15.04	14.79	951,100
July 31, 2026	15	14.85	14.85	15	14.7	893,846
July 30, 2026	14.74	14.82	14.82	15.13	14.73	856,100
July 29, 2026	14.69	14.87	14.87	14.9	14.69	1.07M
July 28, 2026	14.64	14.61	14.61	14.78	14.51	862,700
July 27, 2026	14.53	14.6	14.6	14.7	14.33	773,502
July 23, 2026	14.4	14.71	14.71	14.72	14.4	1.06M
July 22, 2026	14.7	14.5	14.5	14.76	14.36	1.47M
July 21, 2026	14.56	14.68	14.68	14.91	14.5	1.48M
July 20, 2026	15.22	14.83	14.83	15.27	14.6	1.75M
July 17, 2026	15.55	15	15	15.76	14.92	1.54M
July 16, 2026	15.55	15.55	15.55	15.75	15.42	730,100
July 15, 2026	15.48	15.58	15.58	15.61	15.33	799,600
July 14, 2026	15.1	15.43	15.43	15.54	15.1	1.2M
July 13, 2026	15.59	15.1	15.1	15.59	15.05	1.86M
July 10, 2026	15.41	15.59	15.59	15.66	15.2	1.31M
July 09, 2026	15.5	15.41	15.41	15.57	15.12	1.71M
July 08, 2026	15.51	15.59	15.59	15.7	15.41	1.13M
July 07, 2026	15.81	15.64	15.64	15.97	15.55	1.33M
July 06, 2026	15.95	15.79	15.79	16.15	15.76	1.2M
July 03, 2026	15.78	15.95	15.95	16.1	15.78	1.51M
July 02, 2026	15.67	15.78	15.78	16.14	15.61	1.38M
July 01, 2026	16	15.64	15.64	16.04	15.62	1.3M
June 30, 2026	15.5	15.81	15.81	15.88	15.42	1.06M
June 29, 2026	15.7	15.51	15.51	15.86	15.14	1.66M
June 26, 2026	16.12	15.67	15.67	16.23	15.54	2.09M
June 25, 2026	16.01	16.12	16.12	16.2	15.88	1.45M
June 24, 2026	16.65	16.16	16.16	16.69	15.98	1.67M
June 23, 2026	16.65	16.65	16.65	16.91	16.53	2.05M
June 22, 2026	16.28	16.66	16.66	16.79	15.9	2.67M
June 18, 2026	15.84	16.27	16.27	16.33	15.65	1.75M
June 17, 2026	16.27	16.04	16.04	16.43	16.02	1.07M
June 16, 2026	16.46	16.27	16.27	16.46	16.26	1.16M
June 15, 2026	16.18	16.45	16.45	16.47	16.18	1.73M
June 12, 2026	16.08	16.15	16.15	16.16	15.83	1.33M
June 11, 2026	15.54	15.82	15.82	15.9	15.54	1.29M
June 10, 2026	15.8	15.67	15.67	15.91	15.53	1.47M
June 09, 2026	16	15.88	15.88	16.11	15.77	2.07M
June 08, 2026	16.12	16.01	16.01	16.32	15.86	2.71M
June 05, 2026	16.32	16.25	16.25	16.42	16.13	1.59M
June 04, 2026	16.26	16.25	16.25	16.46	16.13	1.81M
June 03, 2026	16.6	16.26	16.26	16.6	16.18	2.79M
June 02, 2026	16.76	16.61	16.61	16.95	16.18	3.22M
June 01, 2026	16.88	16.75	16.75	16.95	16.58	2.82M
May 29, 2026	16.73	16.86	16.86	17.13	16.59	3.16M
May 28, 2026	17.01	16.67	16.67	17.01	16.4	4.1M