ZheJiang HuaSheng Technology Co.,Ltd (605180.SS) SHH

13.61

-0.45(-3.20%)

Updated at June 02 03:00PM

Currency In CNY

605180.SS Historical Return

If you invested ¥1000 in ZheJiang HuaSheng Technology Co.,Ltd (605180.SS) since IPO date, it would be worth ¥763.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥668.8, while ¥1000 invested 1 year ago would be worth ¥977.03. This corresponds to total returns of -23.63%, -33.12%, -2.3%, respectively, with annualized returns of -5.15%, -7.73%, -2.3%.

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

605180.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	14.05	13.61	13.61	14.21	13.5	3.48M
June 01, 2026	13.44	14.06	14.06	14.22	13.29	4.62M
May 29, 2026	14.65	13.46	13.46	14.68	13.44	6.69M
May 28, 2026	14.93	14.39	14.39	16	14.02	8.24M
May 27, 2026	15.64	14.66	14.66	16	14.42	8.35M
May 26, 2026	15.82	15.64	15.64	16.71	15.46	9.96M
May 25, 2026	17.59	15.72	15.72	17.59	15.62	12.96M
May 22, 2026	14.92	16.15	16.15	16.15	14.61	4.78M
May 21, 2026	15.13	14.68	14.68	15.32	14.61	2.22M
May 20, 2026	15.32	15.17	15.17	15.32	15.05	1.31M
May 19, 2026	15.42	15.32	15.32	15.6	15.03	1.45M
May 18, 2026	15.3	15.4	15.4	15.48	15.06	1.47M
May 15, 2026	15.44	15.38	15.38	15.63	15.24	1.68M
May 14, 2026	15.52	15.49	15.49	15.68	15.35	1.44M
May 13, 2026	15.53	15.53	15.53	15.65	15.37	1.36M
May 12, 2026	15.8	15.53	15.53	15.91	15.45	1.57M
May 11, 2026	15.89	15.83	15.83	16.09	15.62	1.81M
May 08, 2026	15.87	15.88	15.88	15.96	15.74	1.78M
May 07, 2026	15.71	15.79	15.79	15.94	15.71	1.74M
May 06, 2026	16	15.71	15.71	16.09	15.51	2.11M
April 30, 2026	15.65	15.85	15.85	15.92	15.48	1.99M
April 29, 2026	15.24	15.65	15.65	15.73	15.12	2.86M
April 28, 2026	15.49	15.44	15.44	15.57	15.24	2.52M
April 27, 2026	15.86	15.33	15.33	15.86	14.77	2.53M
April 24, 2026	14.78	15.08	15.08	15.14	14.71	1.35M
April 23, 2026	14.95	14.92	14.92	15.14	14.81	1.61M
April 22, 2026	14.99	14.94	14.94	15.04	14.79	1.3M
April 21, 2026	15	15.02	15.02	15.35	14.9	1.91M
April 20, 2026	14.78	14.9	14.9	14.91	14.59	1.28M
April 17, 2026	14.9	14.78	14.78	14.9	14.59	963,130
April 16, 2026	14.55	14.87	14.87	14.98	14.41	1.37M
April 15, 2026	14.65	14.54	14.54	14.85	14.44	1.2M
April 14, 2026	14.71	14.66	14.66	14.82	14.41	1.73M
April 13, 2026	14.75	14.63	14.63	14.85	14.44	1.13M
April 10, 2026	14.57	14.75	14.75	14.95	14.57	1.43M
April 09, 2026	15.12	14.53	14.53	15.12	14.5	1.59M
April 08, 2026	14.95	14.9	14.9	15	14.54	1.61M
April 07, 2026	13.67	14.46	14.46	14.56	13.67	1.7M
April 03, 2026	14.62	14.04	14.04	14.68	14.01	1.66M
April 02, 2026	14.67	14.6	14.6	14.95	14.3	1.65M
April 01, 2026	14.82	14.82	14.82	15.02	14.67	1.53M
March 31, 2026	14.95	14.65	14.65	15.15	14.44	1.44M
March 30, 2026	14.61	14.91	14.91	14.96	14.45	2.08M
March 27, 2026	14.2	14.69	14.69	14.69	14.2	1.69M
March 26, 2026	14.64	14.39	14.39	14.85	14.27	1.23M
March 25, 2026	14.31	14.66	14.66	14.87	14.27	2.29M
March 24, 2026	13.92	14.31	14.31	14.38	13.62	2.8M
March 23, 2026	14.39	13.64	13.64	14.39	13.4	3.06M
March 20, 2026	15.21	14.56	14.56	15.35	14.54	2.55M
March 19, 2026	15.78	15.21	15.21	15.85	15.1	1.68M
March 18, 2026	15.42	15.74	15.74	15.78	15.26	1.8M
March 17, 2026	15.69	15.47	15.47	15.9	15.36	1.57M
March 16, 2026	15.81	15.72	15.72	16.02	15.56	1.85M
March 13, 2026	15.57	15.86	15.86	16.1	15.57	1.6M
March 12, 2026	15.84	15.72	15.72	16.05	15.5	1.82M
March 11, 2026	15.97	15.89	15.89	16.15	15.84	2.06M
March 10, 2026	15.7	15.99	16	16.04	15.66	1.36M
March 09, 2026	15.52	15.55	15.55	15.59	15.24	2.19M
March 06, 2026	14.93	15.59	15.59	15.66	14.92	2.44M
March 05, 2026	15.01	15	15	15.22	14.88	1.83M