Friend Co.,Ltd. (605050.SS) SHH

Currency In CNY

605050.SS Historical Return

If you invested ¥1000 in Friend Co.,Ltd. (605050.SS) since IPO date, it would be worth ¥702.84 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.87, while ¥1000 invested 1 year ago would be worth ¥632.75. This corresponds to total returns of -29.72%, -0.21%, -36.73%, respectively, with annualized returns of -5.9%, -0.04%, -36.73%.

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

605050.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	9.48	9.61	9.61	9.68	9.39	2.2M
July 09, 2026	9.56	9.52	9.52	9.6	9.33	2.07M
July 08, 2026	9.66	9.75	9.75	9.76	9.5	2.05M
July 07, 2026	9.99	9.71	9.71	9.99	9.68	2.34M
July 06, 2026	9.99	9.98	9.98	10.07	9.86	2.56M
July 03, 2026	9.61	9.98	9.98	10.07	9.61	4.39M
July 02, 2026	9.51	9.6	9.6	9.75	9.51	2.98M
July 01, 2026	9.31	9.55	9.55	9.7	9.31	3.47M
June 30, 2026	9.4	9.36	9.36	9.53	9.23	2.96M
June 29, 2026	9.49	9.39	9.39	9.55	9.1	4.39M
June 26, 2026	9.8	9.52	9.52	9.82	9.5	3.48M
June 25, 2026	10	9.82	9.82	10.08	9.81	2.77M
June 24, 2026	10.19	10.02	10.02	10.29	9.94	3.18M
June 23, 2026	10.09	10.26	10.26	10.56	10.01	5.05M
June 22, 2026	10.1	10.09	10.09	10.28	9.74	4.42M
June 18, 2026	10.02	10.21	10.21	10.33	9.9	3.71M
June 17, 2026	10.27	10.09	10.09	10.35	10.02	2.84M
June 16, 2026	10.31	10.34	10.34	10.39	10.19	1.96M
June 15, 2026	10.33	10.39	10.39	10.53	10.29	2.78M
June 12, 2026	10.25	10.26	10.26	10.39	10.21	2.54M
June 11, 2026	10.33	10.22	10.22	10.37	10.15	1.92M
June 10, 2026	10.45	10.38	10.38	10.5	10.28	2.65M
June 09, 2026	10.39	10.48	10.48	10.57	10.35	2.17M
June 08, 2026	10.66	10.44	10.44	10.72	10.28	2.98M
June 05, 2026	10.65	10.73	10.73	10.9	10.61	2.38M
June 04, 2026	10.95	10.65	10.65	10.96	10.6	2.72M
June 03, 2026	11.02	10.87	10.87	11.06	10.79	2.76M
June 02, 2026	11.07	11.08	11.08	11.32	10.8	4.31M
June 01, 2026	10.82	11.02	11.02	11.07	10.79	2.88M
May 29, 2026	11.08	10.82	10.82	11.08	10.78	2.38M
May 28, 2026	10.97	10.96	10.96	11.04	10.7	2.95M
May 27, 2026	11.31	10.94	10.94	11.31	10.88	5.41M
May 26, 2026	11.61	11.32	11.32	11.61	11.2	5.47M
May 25, 2026	11.81	11.59	11.59	11.92	11.48	5.67M
May 22, 2026	11.89	11.87	11.87	11.98	11.78	2.92M
May 21, 2026	11.93	11.89	11.89	12.15	11.85	3.52M
May 20, 2026	12.23	11.93	11.93	12.23	11.88	3.09M
May 19, 2026	11.84	12.2	12.2	12.26	11.84	4.17M
May 18, 2026	12.11	11.91	11.91	12.11	11.8	4.87M
May 15, 2026	12.25	12.16	12.16	12.47	11.92	7.32M
May 14, 2026	12.61	12.3	12.3	12.61	12.3	5.4M
May 13, 2026	12.44	12.62	12.62	12.76	12.43	5.19M
May 12, 2026	12.69	12.44	12.44	12.69	12.43	4.78M
May 11, 2026	12.85	12.65	12.65	12.85	12.58	6.63M
May 08, 2026	12.6	12.83	12.83	12.85	12.51	7.2M
May 07, 2026	12.61	12.62	12.62	12.7	12.52	4.68M
May 06, 2026	12.7	12.64	12.64	12.79	12.57	5.31M
April 30, 2026	12.7	12.66	12.66	12.8	12.62	4.37M
April 29, 2026	12.61	12.82	12.82	12.9	12.61	4.75M
April 28, 2026	12.87	12.61	12.61	12.92	12.59	6.33M
April 27, 2026	12.72	12.92	12.92	12.95	12.7	3.74M
April 24, 2026	12.7	12.8	12.8	12.93	12.65	4.72M
April 23, 2026	12.97	12.79	12.79	12.97	12.69	6.15M
April 22, 2026	12.96	12.97	12.97	13.05	12.85	5.03M
April 21, 2026	13.3	13.06	13.06	13.3	12.97	5.65M
April 20, 2026	13.36	13.18	13.18	13.4	13.06	8.32M
April 17, 2026	13.03	13.39	13.39	13.65	13.03	14.05M
April 16, 2026	12.71	13.1	13.1	13.19	12.63	10.59M
April 15, 2026	12.66	12.75	12.75	12.77	12.66	6.44M
April 14, 2026	12.71	12.65	12.65	12.73	12.45	7.09M