Zhejiang Yingfeng Technology Co., Ltd. (605055.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Zhejiang Yingfeng Technology Co., Ltd. (605055.SS) since IPO date, it would be worth ¥1,305.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,085.57, while ¥1000 invested 1 year ago would be worth ¥1,023.04. This corresponds to total returns of 30.59%, 8.56%, 2.3%, respectively, with annualized returns of 4.86%, 1.66%, 2.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 9.09 | 8.88 | 8.88 | 9.19 | 8.79 | 3.55M |
| September 10, 2026 | 9.37 | 9.1 | 9.1 | 9.44 | 9.04 | 3.77M |
| September 09, 2026 | 9.75 | 9.43 | 9.43 | 9.75 | 9.4 | 2.92M |
| September 08, 2026 | 9.66 | 9.68 | 9.68 | 9.74 | 9.52 | 2.77M |
| September 07, 2026 | 9.52 | 9.62 | 9.62 | 9.74 | 9.31 | 3.51M |
| September 04, 2026 | 9.78 | 9.46 | 9.46 | 9.79 | 9.45 | 3.71M |
| September 03, 2026 | 9.71 | 9.65 | 9.65 | 9.9 | 9.54 | 5.82M |
| September 02, 2026 | 10 | 9.59 | 9.59 | 10.06 | 9.59 | 8.17M |
| September 01, 2026 | 10.19 | 10.05 | 10.05 | 10.41 | 10 | 4.79M |
| August 31, 2026 | 9.73 | 10.18 | 10.18 | 10.39 | 9.5 | 7M |
| August 28, 2026 | 9.73 | 9.75 | 9.75 | 9.82 | 9.69 | 2.33M |
| August 27, 2026 | 9.87 | 9.83 | 9.83 | 9.88 | 9.68 | 3.08M |
| August 26, 2026 | 10.27 | 9.87 | 9.87 | 10.27 | 9.7 | 3.36M |
| August 25, 2026 | 9.61 | 9.87 | 9.87 | 9.95 | 9.58 | 3.8M |
| August 24, 2026 | 9.84 | 9.74 | 9.74 | 9.97 | 9.59 | 3.7M |
| August 21, 2026 | 9.46 | 9.64 | 9.64 | 9.89 | 9.37 | 3.73M |
| August 20, 2026 | 9.36 | 9.57 | 9.57 | 9.58 | 9.32 | 2.56M |
| August 19, 2026 | 9.61 | 9.34 | 9.34 | 9.65 | 9.3 | 2.89M |
| August 18, 2026 | 9.73 | 9.73 | 9.73 | 9.79 | 9.53 | 2.93M |
| August 17, 2026 | 9.61 | 9.72 | 9.72 | 9.73 | 9.5 | 2.78M |
| August 14, 2026 | 9.84 | 9.61 | 9.61 | 10.08 | 9.51 | 3.68M |
| August 13, 2026 | 9.99 | 9.86 | 9.86 | 10.07 | 9.78 | 4.12M |
| August 12, 2026 | 9.5 | 9.89 | 9.89 | 9.91 | 9.5 | 3.3M |
| August 11, 2026 | 9.19 | 9.6 | 9.6 | 9.69 | 9.19 | 4.75M |
| August 10, 2026 | 9 | 9.28 | 9.28 | 9.29 | 9 | 5.59M |
| August 07, 2026 | 9.29 | 9.25 | 9.25 | 9.34 | 9.05 | 3.98M |
| August 06, 2026 | 9.04 | 9.28 | 9.28 | 9.34 | 9.03 | 4.67M |
| August 05, 2026 | 8.81 | 9.04 | 9.04 | 9.05 | 8.8 | 4.47M |
| August 04, 2026 | 8.35 | 8.78 | 8.78 | 8.96 | 8.35 | 5.82M |
| August 03, 2026 | 8.29 | 8.52 | 8.52 | 8.56 | 8.26 | 5.48M |
| July 31, 2026 | 8.25 | 8.26 | 8.26 | 8.43 | 8.05 | 4.13M |
| July 30, 2026 | 8.47 | 8.02 | 8.02 | 8.48 | 7.97 | 4.68M |
| July 29, 2026 | 8.34 | 8.47 | 8.47 | 8.58 | 8.3 | 4.09M |
| July 28, 2026 | 8.25 | 8.34 | 8.34 | 8.72 | 8.23 | 4.49M |
| July 27, 2026 | 8.18 | 8.41 | 8.41 | 8.48 | 8.02 | 4.65M |
| July 24, 2026 | 8.15 | 8.02 | 8.02 | 8.31 | 8 | 3.39M |
| July 23, 2026 | 8.13 | 8.31 | 8.31 | 8.46 | 8.01 | 5.21M |
| July 22, 2026 | 8.68 | 8.17 | 8.17 | 8.68 | 7.93 | 7.05M |
| July 21, 2026 | 8.32 | 8.07 | 8.07 | 8.37 | 7.6 | 8.6M |
| July 20, 2026 | 9.04 | 8.32 | 8.32 | 9.22 | 8.2 | 8.69M |
| July 17, 2026 | 9.67 | 9.04 | 9.04 | 9.97 | 9.03 | 5.61M |
| July 16, 2026 | 10.03 | 9.93 | 9.93 | 10.34 | 9.7 | 6.77M |
| July 15, 2026 | 9.78 | 10.13 | 10.13 | 10.19 | 9.58 | 6.48M |
| July 14, 2026 | 9.69 | 9.78 | 9.78 | 9.91 | 9.56 | 3.33M |
| July 13, 2026 | 9.89 | 9.68 | 9.68 | 10.04 | 9.55 | 5.3M |
| July 10, 2026 | 9.78 | 10 | 10 | 10.29 | 9.37 | 8.1M |
| July 09, 2026 | 9.96 | 9.61 | 9.61 | 10.59 | 9.45 | 8.33M |
| July 08, 2026 | 10.6 | 10.31 | 10.31 | 10.95 | 10.18 | 7.14M |
| July 07, 2026 | 11.2 | 10.82 | 10.82 | 11.34 | 10.63 | 6.47M |
| July 06, 2026 | 11.2 | 11.07 | 11.07 | 11.52 | 10.74 | 10.79M |
| July 03, 2026 | 11.02 | 10.98 | 10.98 | 11.5 | 10.56 | 12.61M |
| July 02, 2026 | 10.02 | 11.14 | 11.14 | 11.14 | 10.01 | 7.05M |
| July 01, 2026 | 10.2 | 10.13 | 10.13 | 10.49 | 10 | 5.62M |
| June 30, 2026 | 10.33 | 10.2 | 10.2 | 10.42 | 10.12 | 4.22M |
| June 29, 2026 | 10.66 | 10.33 | 10.33 | 10.85 | 10.12 | 7.27M |
| June 26, 2026 | 11.1 | 10.7 | 10.7 | 11.19 | 10.66 | 6.99M |
| June 25, 2026 | 10.71 | 11.15 | 11.15 | 11.26 | 10.71 | 8.38M |
| June 24, 2026 | 11.48 | 10.85 | 10.85 | 11.72 | 10.65 | 14.74M |
| June 23, 2026 | 11.03 | 11.55 | 11.55 | 12.23 | 10.85 | 21.32M |
| June 22, 2026 | 11.52 | 11.12 | 11.12 | 11.67 | 10.77 | 10.39M |