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 ¥750 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.01, while ¥1000 invested 1 year ago would be worth ¥502.76. This corresponds to total returns of -25%, -0.3%, -49.72%, respectively, with annualized returns of -4.71%, -0.06%, -49.72%.

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
September 10, 2026	10.47	10.32	10.32	10.53	10.31	1.86M
September 09, 2026	10.47	10.47	10.47	10.61	10.35	1.97M
September 08, 2026	10.47	10.47	10.47	10.48	10.4	1.07M
September 07, 2026	10.43	10.46	10.46	10.55	10.4	1.34M
September 04, 2026	10.64	10.48	10.48	10.71	10.45	1.51M
September 03, 2026	10.7	10.57	10.57	10.73	10.5	1.77M
September 02, 2026	10.72	10.63	10.63	10.73	10.51	2.14M
September 01, 2026	10.53	10.76	10.76	10.85	10.51	3.46M
August 31, 2026	10.21	10.59	10.59	10.66	10.21	3.48M
August 28, 2026	10.31	10.35	10.35	10.43	10.21	1.58M
August 27, 2026	10.26	10.19	10.19	10.28	10.16	1.8M
August 26, 2026	10.29	10.26	10.26	10.43	10.24	1.35M
August 25, 2026	10.13	10.28	10.28	10.32	10.13	1.28M
August 24, 2026	10.33	10.15	10.15	10.38	10.13	1.59M
August 21, 2026	10.32	10.33	10.33	10.36	10.13	1.31M
August 20, 2026	10.26	10.26	10.26	10.32	10.13	1.51M
August 19, 2026	10.55	10.11	10.11	10.65	10.1	3.02M
August 18, 2026	10.73	10.56	10.56	10.79	10.54	1.88M
August 17, 2026	10.64	10.73	10.73	10.79	10.5	2.84M
August 14, 2026	10.7	10.66	10.66	10.76	10.58	1.58M
August 13, 2026	10.88	10.68	10.68	10.98	10.68	2.16M
August 12, 2026	10.77	10.87	10.87	10.97	10.75	2.09M
August 11, 2026	11.02	10.77	10.77	11.02	10.73	2.64M
August 10, 2026	10.52	10.94	10.94	11.25	10.5	5.72M
August 07, 2026	10.56	10.57	10.57	10.68	10.44	2.92M
August 06, 2026	10.74	10.61	10.61	11.08	10.46	3.49M
August 05, 2026	10.76	10.65	10.65	10.84	10.53	3.31M
August 04, 2026	10.7	10.76	10.76	10.79	10.59	3.44M
August 03, 2026	10.2	10.76	10.76	10.81	10.2	5.49M
July 31, 2026	10.1	10.23	10.23	10.24	10.05	2.58M
July 30, 2026	10.16	10.13	10.13	10.26	10.06	2.39M
July 29, 2026	10.26	10.16	10.16	10.38	10.1	3.99M
July 28, 2026	10.21	10.21	10.21	10.25	10.06	2.57M
July 27, 2026	10.22	10.29	10.29	10.49	10.21	3.21M
July 24, 2026	10.08	10.22	10.22	10.41	10.02	3.61M
July 23, 2026	9.9	10.17	10.17	10.19	9.88	2.58M
July 22, 2026	9.88	9.99	9.99	10.16	9.8	3.31M
July 21, 2026	9.95	9.91	9.91	10.12	9.75	4.18M
July 20, 2026	10.15	10	10	10.43	9.84	4.63M
July 17, 2026	10.78	10.15	10.15	10.78	10.12	5.17M
July 16, 2026	10.26	10.77	10.77	10.78	10.18	7.98M
July 15, 2026	9.55	10.26	10.26	10.38	9.54	7.05M
July 14, 2026	9.5	9.58	9.58	9.62	9.3	2.55M
July 13, 2026	9.58	9.39	9.39	9.66	9.35	2.1M
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