Zhejiang Yingfeng Technology Co., Ltd. (605055.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605055.SS Historical Return
If you invested ¥1000 in Zhejiang Yingfeng Technology Co., Ltd. (605055.SS) since IPO date, it would be worth ¥1,166.18 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,089.29, while ¥1000 invested 1 year ago would be worth ¥767.67. This corresponds to total returns of 16.62%, 8.93%, -23.23%, respectively, with annualized returns of 2.72%, 1.72%, -23.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605055.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.2 | 8.1 | 8.1 | 8.35 | 8.03 | 2.15M |
| October 20, 2026 | 8.04 | 8.2 | 8.2 | 8.24 | 7.92 | 2.48M |
| October 19, 2026 | 8.14 | 8.04 | 8.04 | 8.14 | 7.75 | 3.4M |
| October 16, 2026 | 8.25 | 8.1 | 8.1 | 8.27 | 8.01 | 3.11M |
| October 15, 2026 | 8.14 | 8.09 | 8.09 | 8.29 | 8.01 | 4.1M |
| October 14, 2026 | 8.85 | 8.37 | 8.37 | 8.86 | 8.36 | 4.23M |
| October 13, 2026 | 8.36 | 8.69 | 8.69 | 8.74 | 8.14 | 3.88M |
| October 12, 2026 | 8.61 | 8.56 | 8.56 | 8.68 | 8.36 | 4.99M |
| October 09, 2026 | 8.56 | 8.61 | 8.61 | 8.79 | 8.23 | 4.22M |
| October 08, 2026 | 8.83 | 8.56 | 8.56 | 8.85 | 8.49 | 3.08M |
| September 30, 2026 | 8.77 | 8.69 | 8.69 | 8.87 | 8.68 | 2.57M |
| September 29, 2026 | 8.65 | 8.76 | 8.76 | 8.84 | 8.58 | 3.07M |
| September 28, 2026 | 8.88 | 8.69 | 8.69 | 8.95 | 8.66 | 3.76M |
| September 24, 2026 | 8.71 | 8.83 | 8.83 | 8.99 | 8.71 | 3.31M |
| September 23, 2026 | 9.07 | 8.77 | 8.77 | 9.07 | 8.71 | 4.39M |
| September 22, 2026 | 9.07 | 9.01 | 9.01 | 9.17 | 8.8 | 4.54M |
| September 21, 2026 | 9.01 | 9.01 | 9.01 | 9.14 | 8.8 | 4.34M |
| September 18, 2026 | 8.95 | 8.95 | 8.95 | 9.08 | 8.85 | 3.99M |
| September 17, 2026 | 8.58 | 8.78 | 8.78 | 8.97 | 8.4 | 4.29M |
| September 16, 2026 | 8.54 | 8.62 | 8.62 | 8.7 | 8.36 | 2.87M |
| September 15, 2026 | 8.81 | 8.57 | 8.57 | 8.85 | 8.53 | 3.81M |
| 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 |
AD
