Zhejiang Huada New Materials Co., Ltd. (605158.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605158.SS Historical Return
If you invested ¥1000 in Zhejiang Huada New Materials Co., Ltd. (605158.SS) since IPO date, it would be worth ¥886.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,016.02, while ¥1000 invested 1 year ago would be worth ¥890.06. This corresponds to total returns of -11.31%, 1.6%, -10.99%, respectively, with annualized returns of -1.93%, 0.32%, -10.99%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605158.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 7.68 | 7.61 | 7.61 | 7.83 | 7.57 | 3.86M |
| September 29, 2026 | 7.81 | 7.75 | 7.75 | 7.87 | 7.7 | 4.7M |
| September 28, 2026 | 7.84 | 7.81 | 7.81 | 7.96 | 7.7 | 4.86M |
| September 24, 2026 | 7.89 | 7.88 | 7.88 | 7.91 | 7.58 | 3.5M |
| September 23, 2026 | 7.72 | 7.77 | 7.77 | 7.82 | 7.64 | 3.96M |
| September 22, 2026 | 7.91 | 7.76 | 7.76 | 8.12 | 7.72 | 4.74M |
| September 21, 2026 | 7.7 | 7.89 | 7.89 | 7.99 | 7.69 | 5.6M |
| September 18, 2026 | 7.75 | 7.71 | 7.71 | 7.88 | 7.68 | 3M |
| September 17, 2026 | 7.71 | 7.8 | 7.8 | 7.84 | 7.63 | 2.83M |
| September 16, 2026 | 7.64 | 7.77 | 7.77 | 7.79 | 7.54 | 3.7M |
| September 15, 2026 | 7.83 | 7.65 | 7.65 | 7.84 | 7.62 | 3.31M |
| September 11, 2026 | 7.97 | 7.84 | 7.84 | 8.08 | 7.73 | 3.37M |
| September 10, 2026 | 8.12 | 7.95 | 7.95 | 8.18 | 7.94 | 2.51M |
| September 09, 2026 | 8.24 | 8.19 | 8.19 | 8.24 | 8.11 | 3.33M |
| September 08, 2026 | 7.91 | 8.24 | 8.24 | 8.26 | 7.83 | 7.19M |
| September 07, 2026 | 7.83 | 7.9 | 7.9 | 7.97 | 7.78 | 5.06M |
| September 04, 2026 | 7.95 | 7.85 | 7.85 | 8.05 | 7.8 | 4.94M |
| September 03, 2026 | 8.06 | 7.92 | 7.92 | 8.15 | 7.86 | 5.8M |
| September 02, 2026 | 8.23 | 8.03 | 8.03 | 8.29 | 7.98 | 9.04M |
| September 01, 2026 | 8.42 | 8.21 | 8.21 | 8.49 | 8.05 | 17.18M |
| August 31, 2026 | 8.41 | 8.29 | 8.29 | 8.44 | 8.21 | 13.04M |
| August 28, 2026 | 8.2 | 8.26 | 8.26 | 8.61 | 8.1 | 19.21M |
| August 27, 2026 | 8.15 | 8.01 | 8.01 | 8.28 | 7.89 | 10.59M |
| August 26, 2026 | 7.91 | 8.11 | 8.11 | 8.29 | 7.91 | 8.31M |
| August 25, 2026 | 7.57 | 7.89 | 7.89 | 7.94 | 7.53 | 7.76M |
| August 24, 2026 | 7.49 | 7.55 | 7.55 | 7.66 | 7.45 | 3.74M |
| August 21, 2026 | 7.31 | 7.53 | 7.53 | 7.55 | 7.2 | 5.54M |
| August 20, 2026 | 7.37 | 7.3 | 7.3 | 7.48 | 7.25 | 4.02M |
| August 19, 2026 | 7.31 | 7.28 | 7.28 | 7.39 | 7.22 | 3.41M |
| August 18, 2026 | 7.49 | 7.35 | 7.35 | 7.49 | 7.24 | 2.56M |
| August 17, 2026 | 7.18 | 7.32 | 7.32 | 7.32 | 7.12 | 3.17M |
| August 14, 2026 | 7.09 | 7.16 | 7.16 | 7.2 | 7.06 | 2.34M |
| August 13, 2026 | 7.13 | 7.09 | 7.09 | 7.21 | 7.07 | 2.71M |
| August 12, 2026 | 7.09 | 7.13 | 7.13 | 7.15 | 7.02 | 2.57M |
| August 11, 2026 | 7.21 | 7.09 | 7.09 | 7.21 | 7.05 | 2.82M |
| August 10, 2026 | 6.89 | 7.19 | 7.19 | 7.26 | 6.83 | 5.77M |
| August 07, 2026 | 6.8 | 6.85 | 6.85 | 6.88 | 6.69 | 3.61M |
| August 06, 2026 | 6.8 | 6.82 | 6.82 | 6.85 | 6.65 | 2.46M |
| August 05, 2026 | 6.78 | 6.74 | 6.74 | 6.84 | 6.69 | 2.75M |
| August 04, 2026 | 6.87 | 6.77 | 6.77 | 6.95 | 6.76 | 3.34M |
| August 03, 2026 | 6.7 | 6.86 | 6.86 | 6.87 | 6.7 | 2.96M |
| July 31, 2026 | 6.68 | 6.7 | 6.7 | 6.71 | 6.59 | 1.92M |
| July 30, 2026 | 6.63 | 6.6 | 6.6 | 6.74 | 6.54 | 2.25M |
| July 29, 2026 | 6.53 | 6.65 | 6.65 | 6.71 | 6.5 | 2.45M |
| July 28, 2026 | 6.37 | 6.54 | 6.54 | 6.63 | 6.3 | 2.53M |
| July 27, 2026 | 6.1 | 6.37 | 6.37 | 6.39 | 6.09 | 3.04M |
| July 24, 2026 | 6.2 | 6.14 | 6.14 | 6.29 | 6.08 | 2.68M |
| July 23, 2026 | 6.16 | 6.26 | 6.26 | 6.26 | 6.09 | 1.99M |
| July 22, 2026 | 6.2 | 6.14 | 6.14 | 6.34 | 6.12 | 3.12M |
| July 21, 2026 | 6.16 | 6.21 | 6.21 | 6.22 | 6 | 4.23M |
| July 20, 2026 | 6.38 | 6.12 | 6.12 | 6.49 | 6.08 | 5.13M |
| July 17, 2026 | 6.63 | 6.39 | 6.39 | 6.8 | 6.36 | 4.75M |
| July 16, 2026 | 6.69 | 6.65 | 6.65 | 6.86 | 6.6 | 6.18M |
| July 15, 2026 | 6.83 | 6.69 | 6.69 | 6.92 | 6.5 | 11.61M |
| July 14, 2026 | 6.12 | 6.29 | 6.29 | 6.32 | 6.04 | 3.13M |
| July 13, 2026 | 6.33 | 6.12 | 6.12 | 6.44 | 6.1 | 3.51M |
| July 10, 2026 | 6.25 | 6.38 | 6.38 | 6.54 | 6.22 | 3.65M |
| July 09, 2026 | 6.3 | 6.29 | 6.29 | 6.43 | 6.12 | 5.9M |
| July 08, 2026 | 6.5 | 6.33 | 6.33 | 6.51 | 6.31 | 2.11M |
| July 07, 2026 | 6.68 | 6.5 | 6.5 | 6.77 | 6.4 | 4.31M |
AD
