Wuhu Fuchun Dye and Weave Co.,Ltd. (605189.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605189.SS Historical Return
If you invested ¥1000 in Wuhu Fuchun Dye and Weave Co.,Ltd. (605189.SS) since IPO date, it would be worth ¥789.41 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥968.59, while ¥1000 invested 1 year ago would be worth ¥926.91. This corresponds to total returns of -21.06%, -3.14%, -7.31%, respectively, with annualized returns of -4.37%, -0.64%, -7.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605189.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 13.86 | 13.76 | 13.76 | 14.14 | 13.73 | 6.79M |
| September 09, 2026 | 13.87 | 13.91 | 13.91 | 13.92 | 13.7 | 5.99M |
| September 08, 2026 | 13.88 | 13.9 | 13.9 | 13.96 | 13.68 | 5.45M |
| September 07, 2026 | 13.77 | 13.93 | 13.93 | 13.97 | 13.77 | 4.72M |
| September 04, 2026 | 13.98 | 13.84 | 13.84 | 14.12 | 13.7 | 7.25M |
| September 03, 2026 | 14.16 | 13.93 | 13.93 | 14.24 | 13.89 | 7.12M |
| September 02, 2026 | 14.6 | 14.03 | 14.03 | 14.66 | 13.8 | 15.29M |
| September 01, 2026 | 15.06 | 14.94 | 14.94 | 15.16 | 14.87 | 9M |
| August 31, 2026 | 14.77 | 15.18 | 15.18 | 15.43 | 14.73 | 12.17M |
| August 28, 2026 | 15.04 | 14.93 | 14.93 | 15.25 | 14.8 | 10.83M |
| August 27, 2026 | 14.77 | 15.02 | 15.02 | 15.06 | 14.72 | 8.73M |
| August 26, 2026 | 14.7 | 14.82 | 14.82 | 15.1 | 14.7 | 7.53M |
| August 25, 2026 | 14.8 | 14.81 | 14.81 | 14.9 | 14.1 | 9.94M |
| August 24, 2026 | 14.45 | 15.03 | 15.03 | 15.2 | 14.32 | 13.11M |
| August 21, 2026 | 14.21 | 14.45 | 14.45 | 14.5 | 13.85 | 8.21M |
| August 20, 2026 | 14.28 | 14.31 | 14.31 | 14.58 | 14.16 | 9.18M |
| August 19, 2026 | 15.6 | 14.34 | 14.34 | 15.61 | 14.34 | 16.31M |
| August 18, 2026 | 16.17 | 15.93 | 15.93 | 16.17 | 15.46 | 15.92M |
| August 17, 2026 | 15.94 | 16.27 | 16.27 | 16.27 | 15.65 | 13.97M |
| August 14, 2026 | 15.85 | 16.14 | 16.14 | 16.35 | 15.79 | 14.05M |
| August 13, 2026 | 16.33 | 15.96 | 15.96 | 16.6 | 15.94 | 18.44M |
| August 12, 2026 | 17.07 | 16.49 | 16.49 | 17.08 | 16.46 | 21.9M |
| August 11, 2026 | 16.88 | 17.1 | 17.1 | 17.24 | 16.55 | 29.29M |
| August 10, 2026 | 15.66 | 16.78 | 16.78 | 17.33 | 15.45 | 37.48M |
| August 07, 2026 | 16.1 | 15.75 | 15.75 | 16.22 | 15.49 | 20.67M |
| August 06, 2026 | 16.38 | 16.24 | 16.24 | 16.65 | 15.94 | 24.17M |
| August 05, 2026 | 15.86 | 16.79 | 16.79 | 17.07 | 15.53 | 30.24M |
| August 04, 2026 | 15.8 | 15.95 | 15.95 | 16.2 | 15.43 | 22.43M |
| August 03, 2026 | 15.82 | 16.09 | 16.09 | 16.43 | 15.56 | 21.68M |
| July 31, 2026 | 15.68 | 15.97 | 15.97 | 17 | 15.61 | 32.37M |
| July 30, 2026 | 15.16 | 16.3 | 16.3 | 16.34 | 14.85 | 31.17M |
| July 29, 2026 | 15.45 | 15.3 | 15.3 | 15.45 | 14.7 | 21.05M |
| July 28, 2026 | 14.92 | 15.55 | 15.55 | 15.94 | 14.82 | 28.55M |
| July 27, 2026 | 14.73 | 15.31 | 15.31 | 15.38 | 14.55 | 25.31M |
| July 24, 2026 | 14.98 | 14.59 | 14.59 | 15.48 | 14.55 | 28.06M |
| July 23, 2026 | 13.59 | 15.02 | 15.02 | 15.02 | 13.45 | 18.32M |
| July 22, 2026 | 13.67 | 13.65 | 13.65 | 14.04 | 13.37 | 17.33M |
| July 21, 2026 | 14.25 | 14.18 | 14.18 | 14.33 | 13.14 | 22.78M |
| July 20, 2026 | 14.85 | 14.26 | 14.26 | 15.08 | 13.92 | 24.55M |
| July 17, 2026 | 15.3 | 14.71 | 14.71 | 15.48 | 14.42 | 29.57M |
| July 16, 2026 | 14.98 | 15.78 | 15.78 | 16.63 | 14.7 | 39.5M |
| July 15, 2026 | 14.45 | 15.64 | 15.64 | 15.64 | 13.8 | 37.81M |
| July 14, 2026 | 13.49 | 14.22 | 14.22 | 14.22 | 13.15 | 22.48M |
| July 13, 2026 | 13.84 | 12.93 | 12.93 | 14.19 | 12.68 | 18.71M |
| July 10, 2026 | 13.7 | 13.97 | 13.97 | 14.05 | 13.2 | 18.26M |
| July 09, 2026 | 13.69 | 13.7 | 13.7 | 13.83 | 13.11 | 17.11M |
| July 08, 2026 | 14.47 | 13.8 | 13.8 | 14.66 | 13.8 | 22.34M |
| July 07, 2026 | 15.31 | 14.55 | 14.55 | 15.82 | 14.42 | 28.22M |
| July 06, 2026 | 16.66 | 15.16 | 15.16 | 17.3 | 15 | 40.52M |
| July 03, 2026 | 14.59 | 16.05 | 16.05 | 16.05 | 13.9 | 24.18M |
| July 02, 2026 | 13.48 | 14.59 | 14.59 | 14.59 | 13.27 | 25.35M |
| July 01, 2026 | 12.01 | 13.26 | 13.26 | 13.26 | 11.99 | 6.5M |
| June 30, 2026 | 12.14 | 12.05 | 12.05 | 12.31 | 11.95 | 5.54M |
| June 29, 2026 | 12.41 | 12.22 | 12.22 | 12.41 | 11.93 | 5.77M |
| June 26, 2026 | 12.79 | 12.4 | 12.4 | 12.87 | 12.34 | 5.4M |
| June 25, 2026 | 13.15 | 12.88 | 12.88 | 13.32 | 12.7 | 6.74M |
| June 24, 2026 | 13.54 | 13.33 | 13.33 | 13.83 | 13.16 | 5.77M |
| June 23, 2026 | 13.47 | 13.75 | 13.75 | 13.99 | 13.47 | 5.91M |
| June 22, 2026 | 13.27 | 13.56 | 13.56 | 13.6 | 13.01 | 5.71M |
| June 18, 2026 | 13.26 | 13.45 | 13.45 | 13.5 | 13.16 | 4.97M |
AD
