Chongqing Sifang New Material Co., Ltd. (605122.SS) SHH

13.65

+0.04(+0.29%)

Updated at April 24 11:29AM

Currency In CNY

605122.SS Historical Return

If you invested ¥1000 in Chongqing Sifang New Material Co., Ltd. (605122.SS) since IPO date, it would be worth ¥341.45 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥443.61, while ¥1000 invested 1 year ago would be worth ¥1,270.77. This corresponds to total returns of -65.86%, -55.64%, 27.08%, respectively, with annualized returns of -18.92%, -15%, 27.08%.

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

605122.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	13.06	13.61	13.61	13.89	12.87	7.34M
April 22, 2026	13.05	12.98	12.98	13.09	12.89	1.2M
April 21, 2026	13.04	13.06	13.06	13.14	12.91	1.91M
April 20, 2026	12.92	13.05	13.05	13.08	12.78	1.5M
April 17, 2026	12.88	12.85	12.85	13	12.76	1.98M
April 16, 2026	12.72	12.94	12.94	13	12.6	1.88M
April 15, 2026	13.1	12.72	12.72	13.1	12.59	2.09M
April 14, 2026	12.88	12.75	12.75	12.91	12.44	2.04M
April 13, 2026	12.65	12.81	12.81	12.88	12.65	1.57M
April 10, 2026	12.92	12.82	12.82	13.02	12.69	2.18M
April 09, 2026	13.09	12.77	12.77	13.11	12.7	1.94M
April 08, 2026	13.08	13.05	13.05	13.11	12.81	1.91M
April 07, 2026	12.2	12.74	12.74	12.84	12.12	3.23M
April 03, 2026	12.95	12.23	12.23	13.19	12.13	3.65M
April 02, 2026	13.33	12.97	12.97	13.42	12.87	1.95M
April 01, 2026	13.68	13.3	13.3	13.68	13.19	1.96M
March 31, 2026	13.18	13.23	13.23	13.7	13.16	3.57M
March 30, 2026	13.09	13.28	13.28	13.3	12.88	1.8M
March 27, 2026	12.48	13.09	13.09	13.1	12.48	2M
March 26, 2026	12.97	12.75	12.75	13.18	12.7	1.83M
March 25, 2026	12.79	13.07	13.07	13.15	12.7	2.09M
March 24, 2026	12.28	12.7	12.7	12.73	12.05	3.25M
March 23, 2026	12.64	12.02	12.02	12.87	11.89	3.66M
March 20, 2026	13.38	12.86	12.86	13.48	12.82	2.59M
March 19, 2026	13.65	13.35	13.35	13.81	13.23	2.1M
March 18, 2026	13.55	13.8	13.8	13.82	13.45	1.9M
March 17, 2026	13.9	13.58	13.58	14	13.5	2.48M
March 16, 2026	13.83	13.82	13.82	14.04	13.71	2.32M
March 13, 2026	13.57	13.84	13.84	14.04	13.51	2.48M
March 12, 2026	13.87	13.62	13.62	13.97	13.54	1.79M
March 11, 2026	13.93	13.87	13.87	14.17	13.75	2.01M
March 10, 2026	14.01	13.95	14.01	14.05	13.8	738,578
March 09, 2026	13.74	13.77	13.77	13.84	13.53	2.1M
March 06, 2026	13.39	13.91	13.91	13.93	13.36	2.29M
March 05, 2026	13.3	13.4	13.4	13.7	13.3	2.35M
March 04, 2026	13.26	13.16	13.22	13.65	13.08	1.62M
March 03, 2026	13.63	13.42	13.42	13.9	13.41	2.89M
March 02, 2026	13.99	13.64	13.64	14.15	13.54	3.18M
February 27, 2026	14.21	14.18	14.18	14.38	14.12	1.95M
February 26, 2026	14.29	14.29	14.29	14.39	14.19	2.09M
February 25, 2026	14.25	14.29	14.29	14.45	14.16	3.1M
February 24, 2026	14	14.25	14.25	14.29	13.99	2.75M
February 13, 2026	13.9	13.97	13.97	14.07	13.84	2.12M
February 12, 2026	14.02	13.89	13.89	14.03	13.8	2.52M
February 11, 2026	13.95	14.02	14.02	14.07	13.86	2.2M
February 10, 2026	13.95	13.94	13.94	14.07	13.85	2.7M
February 09, 2026	14.09	13.94	13.94	14.12	13.85	2.43M
February 06, 2026	13.76	13.97	13.97	14.05	13.76	3.24M
February 05, 2026	14	13.87	13.87	14.06	13.8	2.32M
February 04, 2026	13.7	13.85	13.85	13.95	13.64	2.62M
February 03, 2026	13.58	13.69	13.69	13.81	13.45	2.65M
February 02, 2026	13.59	13.46	13.46	13.75	13.41	3.22M
January 30, 2026	13.36	13.59	13.59	13.62	13.31	3.78M
January 29, 2026	13.37	13.36	13.36	13.64	13.25	2.92M
January 28, 2026	13.62	13.45	13.45	13.69	13.38	3.39M
January 27, 2026	13.7	13.55	13.55	13.75	13.29	6.3M
January 26, 2026	13.93	14.08	14.08	14.08	13.59	4.84M
January 23, 2026	13.57	13.78	13.78	13.8	13.51	3.84M
January 22, 2026	13.32	13.57	13.57	13.58	13.26	3.38M
January 21, 2026	13.1	13.31	13.31	13.36	13.03	3.11M