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 ¥790.21 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥864.8, while ¥1000 invested 1 year ago would be worth ¥799.53. This corresponds to total returns of -20.98%, -13.52%, -20.05%, respectively, with annualized returns of -3.92%, -2.86%, -20.05%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 6.56 | 6.69 | 6.69 | 6.78 | 6.34 | 7.31M |
| June 18, 2026 | 6.32 | 6.6 | 6.6 | 6.76 | 6.18 | 9.38M |
| June 17, 2026 | 6.58 | 6.39 | 6.39 | 6.6 | 6.36 | 5M |
| June 16, 2026 | 6.56 | 6.63 | 6.63 | 6.73 | 6.39 | 6.06M |
| June 15, 2026 | 6.4 | 6.57 | 6.57 | 6.8 | 6.39 | 6.99M |
| June 12, 2026 | 6.44 | 6.36 | 6.36 | 6.48 | 6.3 | 3.97M |
| June 11, 2026 | 6.43 | 6.35 | 6.35 | 6.48 | 6.27 | 3.22M |
| June 10, 2026 | 6.48 | 6.4 | 6.4 | 6.62 | 6.32 | 3.46M |
| June 09, 2026 | 6.48 | 6.53 | 6.53 | 6.64 | 6.34 | 5.44M |
| June 08, 2026 | 6.58 | 6.38 | 6.38 | 6.68 | 6.31 | 4.79M |
| June 05, 2026 | 6.6 | 6.67 | 6.67 | 6.78 | 6.48 | 4.61M |
| June 04, 2026 | 6.66 | 6.58 | 6.58 | 6.71 | 6.51 | 3.96M |
| June 03, 2026 | 6.76 | 6.67 | 6.67 | 6.83 | 6.65 | 4.92M |
| June 02, 2026 | 7.01 | 6.82 | 6.82 | 7.05 | 6.73 | 5.33M |
| June 01, 2026 | 6.95 | 7.01 | 7.01 | 7.06 | 6.8 | 4.35M |
| May 29, 2026 | 7.22 | 6.95 | 6.95 | 7.22 | 6.84 | 6.26M |
| May 28, 2026 | 7.1 | 7.16 | 7.16 | 7.23 | 7 | 4.9M |
| May 27, 2026 | 7.3 | 7.11 | 7.11 | 7.39 | 7.07 | 5.75M |
| May 26, 2026 | 7.41 | 7.31 | 7.31 | 7.5 | 7.25 | 5.96M |
| May 25, 2026 | 7.58 | 7.44 | 7.44 | 7.68 | 7.35 | 6.3M |
| May 22, 2026 | 7.41 | 7.58 | 7.58 | 7.7 | 7.36 | 8.32M |
| May 21, 2026 | 7.76 | 7.41 | 7.41 | 7.87 | 7.4 | 10.38M |
| May 20, 2026 | 7.98 | 7.83 | 7.83 | 8.02 | 7.65 | 11.36M |
| May 19, 2026 | 8.15 | 7.95 | 7.95 | 8.64 | 7.88 | 16.48M |
| May 18, 2026 | 8.18 | 8.05 | 8.05 | 8.19 | 7.9 | 10.76M |
| May 15, 2026 | 8.44 | 8.23 | 8.23 | 8.57 | 8.16 | 15.09M |
| May 14, 2026 | 8.82 | 8.42 | 8.42 | 9.04 | 8.4 | 32.82M |
| May 13, 2026 | 7.98 | 8.71 | 8.71 | 8.71 | 7.9 | 29.62M |
| May 12, 2026 | 7.97 | 7.92 | 7.92 | 8.19 | 7.74 | 19.79M |
| May 11, 2026 | 8.21 | 7.97 | 7.97 | 8.4 | 7.82 | 27.59M |
| May 08, 2026 | 9.02 | 8.15 | 8.15 | 9.02 | 8.14 | 42.31M |
| May 07, 2026 | 8.24 | 9.04 | 9.04 | 9.04 | 8.24 | 13.7M |
| May 06, 2026 | 8.05 | 8.22 | 8.22 | 8.29 | 7.83 | 14.14M |
| April 30, 2026 | 7.83 | 8.01 | 8.01 | 8.19 | 7.53 | 23.35M |
| April 29, 2026 | 7.09 | 7.83 | 7.83 | 7.83 | 7.06 | 14.34M |
| April 28, 2026 | 7.19 | 7.12 | 7.12 | 7.26 | 7.1 | 3.61M |
| April 27, 2026 | 7.15 | 7.19 | 7.19 | 7.19 | 7.04 | 4.16M |
| April 24, 2026 | 7.07 | 7.17 | 7.17 | 7.18 | 7.01 | 4.25M |
| April 23, 2026 | 7.1 | 7.15 | 7.15 | 7.17 | 6.97 | 5.62M |
| April 22, 2026 | 7.38 | 7.11 | 7.11 | 7.42 | 7.09 | 6.34M |
| April 21, 2026 | 7.46 | 7.42 | 7.42 | 7.49 | 7.36 | 2.98M |
| April 20, 2026 | 7.41 | 7.44 | 7.44 | 7.48 | 7.34 | 3.67M |
| April 17, 2026 | 7.53 | 7.38 | 7.38 | 7.53 | 7.31 | 3.17M |
| April 16, 2026 | 7.45 | 7.5 | 7.5 | 7.56 | 7.39 | 3.82M |
| April 15, 2026 | 7.55 | 7.4 | 7.4 | 7.56 | 7.4 | 2.49M |
| April 14, 2026 | 7.52 | 7.51 | 7.51 | 7.6 | 7.44 | 2.88M |
| April 13, 2026 | 7.56 | 7.49 | 7.49 | 7.59 | 7.48 | 2.59M |
| April 10, 2026 | 7.47 | 7.55 | 7.55 | 7.62 | 7.47 | 2.36M |
| April 09, 2026 | 7.61 | 7.46 | 7.46 | 7.64 | 7.43 | 2.78M |
| April 08, 2026 | 7.47 | 7.64 | 7.64 | 7.65 | 7.47 | 2.6M |
| April 07, 2026 | 7.28 | 7.41 | 7.41 | 7.49 | 7.26 | 2.8M |
| April 03, 2026 | 7.5 | 7.28 | 7.28 | 7.51 | 7.23 | 2.39M |
| April 02, 2026 | 7.57 | 7.47 | 7.47 | 7.61 | 7.42 | 2.06M |
| April 01, 2026 | 7.64 | 7.57 | 7.57 | 7.69 | 7.48 | 2.78M |
| March 31, 2026 | 7.6 | 7.5 | 7.5 | 7.67 | 7.5 | 2.83M |
| March 30, 2026 | 7.35 | 7.59 | 7.59 | 7.59 | 7.34 | 3.33M |
| March 27, 2026 | 7.25 | 7.44 | 7.44 | 7.45 | 7.22 | 2.59M |
| March 26, 2026 | 7.43 | 7.28 | 7.28 | 7.5 | 7.25 | 2.83M |
| March 25, 2026 | 7.41 | 7.43 | 7.43 | 7.52 | 7.37 | 3.47M |
| March 24, 2026 | 7.17 | 7.41 | 7.41 | 7.43 | 7.09 | 3.78M |
AD
