Zhejiang Xidamen New Material Co.,Ltd. (605155.SS) SHH

Currency In CNY

605155.SS Historical Return

If you invested ¥1000 in Zhejiang Xidamen New Material Co.,Ltd. (605155.SS) since IPO date, it would be worth ¥975.07 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,343.51, while ¥1000 invested 1 year ago would be worth ¥909.56. This corresponds to total returns of -2.49%, 34.35%, -9.04%, respectively, with annualized returns of -0.45%, 6.08%, -9.04%.

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

605155.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	14.04	14.08	14.08	14.1	13.72	1.92M
August 20, 2026	14.03	14.04	14.04	14.2	13.84	2.09M
August 19, 2026	14.7	13.96	13.96	14.7	13.93	3.05M
August 18, 2026	14.77	14.71	14.71	15.15	14.67	1.98M
August 17, 2026	14.76	14.84	14.84	15.06	14.6	1.76M
August 14, 2026	14.6	14.76	14.76	14.9	14.41	3.15M
August 13, 2026	14.74	14.6	14.6	14.92	14.57	2.61M
August 12, 2026	14.79	14.74	14.74	14.92	14.56	2.94M
August 11, 2026	14.33	14.68	14.68	15.16	14.3	4.53M
August 10, 2026	14.53	14.48	14.48	14.65	14.33	2.99M
August 07, 2026	14.18	14.65	14.65	14.74	13.95	5.95M
August 06, 2026	13.91	14.25	14.25	14.34	13.85	7.96M
August 05, 2026	13.55	14.2	14.2	14.82	13.55	10.55M
August 04, 2026	13.54	13.47	13.47	13.98	13.41	4.14M
August 03, 2026	13.21	13.52	13.52	13.52	13.1	2.97M
July 31, 2026	12.61	13.16	13.16	13.25	12.61	3.26M
July 30, 2026	12.88	12.83	12.83	13.14	12.66	3.18M
July 29, 2026	12.65	12.88	12.88	12.88	12.53	2.94M
July 28, 2026	12.4	12.65	12.65	13.07	12.28	3.65M
July 27, 2026	12.62	12.52	12.52	12.72	12.35	3.7M
July 23, 2026	12.99	13.48	13.48	13.55	12.55	10.16M
July 22, 2026	11.49	12.77	12.77	12.77	11.47	3.38M
July 21, 2026	11.85	11.61	11.61	12.26	11.15	4.96M
July 20, 2026	12.95	11.96	11.96	12.97	11.69	6.51M
July 17, 2026	12.91	12.97	12.97	13.47	12.6	8.84M
July 16, 2026	12.12	12.97	12.97	13.13	12.06	3.18M
July 15, 2026	12.21	12.33	12.33	12.57	12.02	1.9M
July 14, 2026	11.87	12.21	12.21	12.3	11.67	1.88M
July 13, 2026	12.32	11.89	11.89	12.34	11.85	2.21M
July 10, 2026	12.14	12.33	12.33	12.61	11.97	2.16M
July 09, 2026	12.15	12.2	12.2	12.5	12.01	2.43M
July 08, 2026	12.69	12.18	12.18	12.75	12.18	2.29M
July 07, 2026	13.08	12.75	12.75	13.65	12.63	2.7M
July 06, 2026	13.69	13.09	13.09	13.78	13	2.5M
July 03, 2026	13.24	13.56	13.56	13.78	13.2	3.71M
July 02, 2026	13.25	13.12	13.12	13.45	12.75	3.99M
July 01, 2026	11.82	13.02	13.02	13.02	11.82	3.84M
June 30, 2026	11.99	11.84	11.84	12.23	11.75	2M
June 29, 2026	11.72	12.1	12.1	12.14	11.51	3.05M
June 26, 2026	12.55	12.08	12.08	12.71	12.02	3.49M
June 25, 2026	13.65	12.68	12.68	13.96	12.6	7.03M
June 24, 2026	13.34	13.62	13.62	14.06	13.29	7.22M
June 23, 2026	13.58	13.47	13.47	13.76	13.42	2.72M
June 22, 2026	13.4	13.6	13.6	13.68	13.03	3.7M
June 18, 2026	13.38	13.55	13.55	13.82	13.21	2.95M
June 17, 2026	14.02	13.48	13.48	14.1	13.35	3.44M
June 16, 2026	13.8	14.2	14.2	14.4	13.21	3.58M
June 15, 2026	13.7	13.72	13.72	14.06	13.56	2.25M
June 12, 2026	13.81	13.83	13.83	13.87	13.47	2.14M
June 11, 2026	13.73	13.7	13.7	13.86	13.43	1.69M
June 10, 2026	13.58	13.88	13.88	14.14	13.51	2.61M
June 09, 2026	13.58	13.7	13.7	13.92	13.28	4.88M
June 08, 2026	13.95	13.51	13.51	14.02	13.3	2.6M
June 05, 2026	13.79	14.12	14.12	14.48	13.79	4.03M
June 04, 2026	14.3	13.77	13.77	14.3	13.66	2.4M
June 03, 2026	14.88	14.19	14.19	15.04	13.91	5.55M
June 02, 2026	15.52	14.88	14.88	15.62	14.63	3.64M
June 01, 2026	15.13	15.52	15.52	15.74	15.06	2.61M
May 29, 2026	15.93	15.13	15.13	16.04	15.03	2.64M
May 28, 2026	15.71	15.93	15.93	16.01	15.54	1.46M