Chongqing Sifang New Material Co., Ltd. (605122.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605122.SS Historical Return
If you invested ¥1000 in Chongqing Sifang New Material Co., Ltd. (605122.SS) since IPO date, it would be worth ¥270.45 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥513.33, while ¥1000 invested 1 year ago would be worth ¥785.14. This corresponds to total returns of -72.96%, -48.67%, -21.49%, respectively, with annualized returns of -20.74%, -12.49%, -21.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605122.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 11.33 | 11.29 | 11.29 | 11.79 | 11.06 | 3.81M |
| October 21, 2026 | 11.3 | 11.34 | 11.34 | 11.56 | 11.22 | 1.97M |
| October 20, 2026 | 11.17 | 11.19 | 11.19 | 11.41 | 10.98 | 1.89M |
| October 19, 2026 | 11.43 | 11.13 | 11.13 | 11.45 | 10.71 | 3.14M |
| October 16, 2026 | 11.45 | 11.4 | 11.4 | 11.63 | 11.2 | 2.36M |
| October 15, 2026 | 11.2 | 11.12 | 11.12 | 11.37 | 11.07 | 2.81M |
| October 14, 2026 | 12.01 | 11.49 | 11.49 | 12.04 | 11.43 | 2.3M |
| October 13, 2026 | 11.83 | 12 | 12 | 12.14 | 11.43 | 2.75M |
| October 12, 2026 | 12.02 | 11.89 | 11.89 | 12.15 | 11.74 | 2.94M |
| October 09, 2026 | 12.13 | 11.99 | 11.99 | 12.13 | 11.39 | 3.86M |
| October 08, 2026 | 12.32 | 12.08 | 12.08 | 12.38 | 11.98 | 3.5M |
| September 30, 2026 | 12.35 | 12.28 | 12.28 | 12.55 | 12.1 | 2.3M |
| September 29, 2026 | 12.24 | 12.24 | 12.24 | 12.44 | 12.18 | 2.77M |
| September 28, 2026 | 12.33 | 12.26 | 12.26 | 12.46 | 12.16 | 3.29M |
| September 24, 2026 | 12.22 | 12.39 | 12.39 | 12.53 | 12.21 | 3.76M |
| September 23, 2026 | 11.88 | 12.2 | 12.2 | 12.39 | 11.78 | 3.76M |
| September 22, 2026 | 11.93 | 11.94 | 11.94 | 12.02 | 11.8 | 2.06M |
| September 21, 2026 | 11.41 | 11.93 | 11.93 | 11.96 | 11.41 | 2.95M |
| September 18, 2026 | 11.59 | 11.46 | 11.46 | 11.69 | 11.44 | 1.77M |
| September 17, 2026 | 11.22 | 11.54 | 11.54 | 11.58 | 11.01 | 2.75M |
| September 16, 2026 | 11 | 11.22 | 11.22 | 11.29 | 10.85 | 2.12M |
| September 15, 2026 | 11.53 | 11.05 | 11.05 | 11.54 | 11.01 | 2.3M |
| September 11, 2026 | 11.88 | 11.5 | 11.5 | 11.94 | 11.02 | 3.1M |
| September 10, 2026 | 12.14 | 11.89 | 11.89 | 12.27 | 11.78 | 2.25M |
| September 09, 2026 | 12.17 | 11.99 | 11.99 | 12.17 | 11.88 | 1.81M |
| September 08, 2026 | 11.85 | 12.11 | 12.11 | 12.34 | 11.78 | 2.58M |
| September 07, 2026 | 11.67 | 11.81 | 11.81 | 11.87 | 11.6 | 1.78M |
| September 04, 2026 | 11.63 | 11.7 | 11.7 | 11.87 | 11.58 | 2.51M |
| September 03, 2026 | 11.91 | 11.64 | 11.64 | 11.99 | 11.61 | 2.19M |
| September 02, 2026 | 11.93 | 11.91 | 11.91 | 11.94 | 11.7 | 1.67M |
| September 01, 2026 | 11.92 | 11.93 | 11.93 | 12 | 11.72 | 2.44M |
| August 31, 2026 | 11.68 | 11.87 | 11.87 | 11.98 | 11.51 | 3.27M |
| August 28, 2026 | 11.64 | 11.7 | 11.7 | 11.75 | 11.52 | 1.91M |
| August 27, 2026 | 11.57 | 11.62 | 11.62 | 11.73 | 11.51 | 2.29M |
| August 26, 2026 | 11.72 | 11.65 | 11.65 | 11.81 | 11.57 | 2.12M |
| August 25, 2026 | 11.41 | 11.67 | 11.67 | 11.74 | 11.41 | 2.76M |
| August 24, 2026 | 11.59 | 11.54 | 11.54 | 11.75 | 11.39 | 2.86M |
| August 21, 2026 | 11.64 | 11.59 | 11.59 | 11.75 | 11.39 | 2.87M |
| August 20, 2026 | 11.65 | 11.7 | 11.7 | 12.02 | 11.61 | 4.7M |
| August 19, 2026 | 11.58 | 11.7 | 11.7 | 11.78 | 11.44 | 3.28M |
| August 18, 2026 | 11.3 | 11.73 | 11.73 | 11.85 | 11.21 | 3.64M |
| August 17, 2026 | 11.19 | 11.3 | 11.3 | 11.32 | 11 | 1.85M |
| August 14, 2026 | 11.13 | 11.19 | 11.19 | 11.24 | 11 | 1.63M |
| August 13, 2026 | 11.33 | 11.19 | 11.19 | 11.44 | 11.12 | 1.87M |
| August 12, 2026 | 11.4 | 11.35 | 11.35 | 11.45 | 11.2 | 2.26M |
| August 11, 2026 | 11.29 | 11.4 | 11.4 | 11.43 | 11.16 | 2.01M |
| August 10, 2026 | 10.88 | 11.33 | 11.33 | 11.48 | 10.8 | 3M |
| August 07, 2026 | 10.96 | 10.88 | 10.88 | 10.97 | 10.68 | 1.88M |
| August 06, 2026 | 10.86 | 10.95 | 10.95 | 10.97 | 10.74 | 1.77M |
| August 05, 2026 | 10.91 | 10.84 | 10.84 | 10.92 | 10.73 | 2.68M |
| August 04, 2026 | 10.8 | 10.85 | 10.85 | 10.96 | 10.66 | 2.61M |
| August 03, 2026 | 10.34 | 10.7 | 10.7 | 10.75 | 10.16 | 2.95M |
| July 31, 2026 | 10.13 | 10.34 | 10.34 | 10.35 | 10 | 2.66M |
| July 30, 2026 | 10.2 | 10.04 | 10.04 | 10.37 | 9.96 | 2.8M |
| July 29, 2026 | 9.9 | 10.22 | 10.22 | 10.32 | 9.82 | 2.89M |
| July 28, 2026 | 9.82 | 9.96 | 9.96 | 10.12 | 9.77 | 3.16M |
| July 27, 2026 | 9.52 | 9.76 | 9.76 | 9.96 | 9.42 | 2.94M |
| July 24, 2026 | 10 | 9.59 | 9.59 | 10 | 9.42 | 2.94M |
| July 23, 2026 | 9.43 | 9.88 | 9.88 | 9.89 | 9.38 | 2.63M |
| July 22, 2026 | 9.62 | 9.56 | 9.56 | 9.9 | 9.45 | 3.51M |
AD
