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

16.77

-0.35(-2.04%)

Updated at May 15 03:00PM

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 ¥1,161.36 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,574.65, while ¥1000 invested 1 year ago would be worth ¥1,453.21. This corresponds to total returns of 16.14%, 57.46%, 45.32%, respectively, with annualized returns of 2.82%, 9.51%, 45.32%.

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
May 14, 2026	17.48	17.12	17.12	17.71	17.1	3.47M
May 13, 2026	17.3	17.32	17.32	17.58	17.05	4.53M
May 12, 2026	17.26	17.34	17.34	17.62	16.89	4.4M
May 11, 2026	16.73	17.26	17.26	17.6	16.7	6.93M
May 08, 2026	17	16.7	16.7	17.2	16.42	7.92M
May 07, 2026	15.92	17.01	17.01	17.43	15.85	11.01M
May 06, 2026	15.84	15.98	15.98	16.09	15.81	2.86M
April 30, 2026	15.61	15.81	15.81	16.07	15.61	2.48M
April 29, 2026	15.46	15.7	15.7	15.8	15.25	2.65M
April 28, 2026	15.79	15.4	15.4	15.85	15.3	2.09M
April 27, 2026	15.48	15.74	15.74	15.83	15.14	2.91M
April 24, 2026	15.25	15.55	15.55	15.55	15.09	2.11M
April 23, 2026	15.45	15.33	15.33	15.48	15.18	2.23M
April 22, 2026	15.59	15.54	15.54	15.59	15.29	1.9M
April 21, 2026	15.66	15.59	15.59	15.74	15.41	1.87M
April 20, 2026	15.58	15.74	15.74	15.76	15.38	1.89M
April 17, 2026	15.55	15.45	15.45	15.57	15.2	1.81M
April 16, 2026	15.4	15.57	15.57	15.67	15.28	2.52M
April 15, 2026	15.58	15.38	15.38	15.7	15.36	1.48M
April 14, 2026	15.73	15.56	15.56	15.87	15.4	1.86M
April 13, 2026	15.9	15.57	15.57	15.9	15.48	2.51M
April 10, 2026	15.71	15.83	15.83	16.04	15.6	1.97M
April 09, 2026	15.91	15.55	15.55	15.99	15.52	2.43M
April 08, 2026	15.6	15.85	15.85	15.92	15.32	1.91M
April 07, 2026	14.95	15.37	15.37	15.49	14.95	2.56M
April 03, 2026	15.6	15.05	15.05	15.68	15	2.35M
April 02, 2026	15.8	15.54	15.54	15.8	15.4	2.21M
April 01, 2026	16.06	15.81	15.81	16.09	15.63	2.77M
March 31, 2026	15.87	15.85	15.85	16.1	15.83	2.91M
March 30, 2026	16.05	15.76	15.76	16.11	15.65	3.66M
March 27, 2026	16.04	16.11	16.11	16.55	15.87	2.49M
March 26, 2026	16	16.03	16.03	16.59	15.9	4.36M
March 25, 2026	15.82	16	16	16.11	15.5	4.08M
March 24, 2026	14.69	15.45	15.45	15.45	14.69	4.33M
March 23, 2026	15.45	14.46	14.46	15.45	14.35	5.09M
March 20, 2026	16.58	15.52	15.52	16.75	15.42	5.19M
March 19, 2026	17	16.57	16.57	17.18	16.52	2.28M
March 18, 2026	17.01	17.2	17.2	17.2	16.8	1.6M
March 17, 2026	17.32	16.94	16.94	17.55	16.9	2.3M
March 16, 2026	17.68	17.33	17.33	17.88	17.2	2.67M
March 13, 2026	17.7	17.67	17.67	18.08	17.51	2.52M
March 12, 2026	17.54	17.74	17.74	17.84	17.32	3.45M
March 11, 2026	17.77	17.5	17.5	18.11	17.4	3.24M
March 10, 2026	17.6	17.74	17.76	17.88	17.45	1.34M
March 09, 2026	17.7	17.41	17.41	17.73	17.21	3.33M
March 06, 2026	17.34	17.92	17.92	18.09	17.34	2.98M
March 05, 2026	17.98	17.56	17.56	18.1	17.29	3.31M
March 04, 2026	17.7	17.55	17.7	17.99	17.53	1.76M
March 03, 2026	18.41	17.84	17.84	18.81	17.76	3.52M
March 02, 2026	18.58	18.41	18.41	18.88	18.09	3.96M
February 27, 2026	18.85	18.84	18.84	18.99	18.69	1.87M
February 26, 2026	19.2	18.91	18.91	19.24	18.65	3.14M
February 25, 2026	19.39	19.2	19.2	19.44	19.1	3.09M
February 24, 2026	19.38	19.29	19.29	19.59	19.19	2.47M
February 13, 2026	19.01	19.1	19.1	19.38	18.91	2.44M
February 12, 2026	19.3	19.07	19.07	19.49	19.02	3.95M
February 11, 2026	19.33	19.3	19.3	19.8	18.86	3.88M
February 10, 2026	19.92	19.3	19.3	19.98	19.16	5.62M
February 09, 2026	20.18	19.92	19.92	20.4	19.71	5.18M
February 06, 2026	20.81	20.13	20.13	20.85	20.03	4.89M