Wuhu Fuchun Dye and Weave Co.,Ltd. (605189.SS) SHH

14.41

-0.24(-1.64%)

Updated at June 02 03:00PM

Currency In CNY

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 ¥838.28 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 ¥880.27, while ¥1000 invested 1 year ago would be worth ¥1,317.18. This corresponds to total returns of -16.17%, -11.97%, 31.72%, respectively, with annualized returns of -3.46%, -2.52%, 31.72%.

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

605189.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	14.74	14.65	14.65	14.95	14.46	6.83M
May 29, 2026	15.12	14.74	14.74	15.29	14.61	6.86M
May 28, 2026	15.13	15.11	15.11	15.43	14.84	6.99M
May 27, 2026	15.4	15.1	15.1	15.53	14.94	7.72M
May 26, 2026	16.21	15.5	15.5	16.31	15.38	12.06M
May 25, 2026	17.04	16.36	16.36	17.17	16.28	11.62M
May 22, 2026	16.99	17.01	17.01	17.48	16.94	14.08M
May 21, 2026	17.69	16.82	16.82	17.98	16.82	13.3M
May 20, 2026	17.25	17.73	17.73	18	16.85	14.57M
May 19, 2026	17.5	17.43	17.43	18.2	17.09	15M
May 18, 2026	18.25	17.67	17.67	18.69	17.46	20.67M
May 15, 2026	18.73	18.82	18.82	19.33	18.38	22.26M
May 14, 2026	19.11	18.4	18.4	19.59	18.35	20.3M
May 13, 2026	19	19.07	19.07	19.25	18.69	22.74M
May 12, 2026	19.97	19.45	19.45	20.81	19.02	27.85M
May 11, 2026	18.99	19.97	19.97	19.97	18.62	20.72M
May 08, 2026	16.4	18.15	18.15	18.15	16.31	15.36M
May 07, 2026	16.2	16.5	16.5	16.74	16.05	13.13M
May 06, 2026	16.78	16.41	16.41	16.81	16.32	17.85M
April 30, 2026	17.7	16.95	16.95	17.7	16.6	10.28M
April 29, 2026	17.08	17.81	17.81	17.96	17.08	6.37M
April 28, 2026	17.58	17.42	17.42	17.9	17.28	6.16M
April 27, 2026	17.9	17.85	17.85	17.98	17.5	5.4M
April 24, 2026	17.88	18	18	18.14	17.6	5.54M
April 23, 2026	17.94	17.77	17.77	18.3	17.68	6.96M
April 22, 2026	18.11	18.07	18.07	18.54	17.85	8.2M
April 21, 2026	18	18.25	18.25	19.08	18	11.04M
April 20, 2026	17.88	17.95	17.95	18.24	17.75	10.07M
April 17, 2026	17.5	17.88	17.88	18.49	17.18	15.56M
April 16, 2026	16.63	17.64	17.64	17.79	16.56	18.08M
April 15, 2026	16.9	16.55	16.55	16.96	16.5	13.24M
April 14, 2026	17.29	17.06	17.06	17.4	16.61	19.12M
April 13, 2026	16.36	17.85	17.85	18.49	16.18	25.87M
April 10, 2026	16.49	16.81	16.81	17.46	16.26	26.91M
April 09, 2026	16.02	16.02	16.02	16.02	15.9	8.88M
April 08, 2026	14.81	14.56	14.56	14.81	14.35	3.55M
April 07, 2026	14.04	14.45	14.45	14.5	13.94	3.76M
April 03, 2026	14.56	14	14	14.56	13.98	2.86M
April 02, 2026	14.76	14.49	14.49	14.78	14.26	4.47M
April 01, 2026	14.44	14.76	14.76	14.88	14.44	6.1M
March 31, 2026	14.68	14.23	14.23	15.28	14.01	8.73M
March 30, 2026	13.78	14.5	14.5	14.6	13.59	5.74M
March 27, 2026	13.48	13.86	13.86	13.9	13.38	2.11M
March 26, 2026	13.8	13.54	13.54	13.95	13.41	2.55M
March 25, 2026	13.44	13.83	13.83	13.83	13.44	2.65M
March 24, 2026	12.79	13.42	13.42	13.44	12.72	3.78M
March 23, 2026	13.02	12.69	12.69	13.35	12.49	3.45M
March 20, 2026	13.91	13.29	13.29	14.08	13.26	3.04M
March 19, 2026	14.2	13.91	13.91	14.24	13.81	2.31M
March 18, 2026	14.06	14.29	14.29	14.3	14.03	2.46M
March 17, 2026	14.66	14.06	14.06	14.71	14.01	2.92M
March 16, 2026	14.59	14.61	14.61	14.76	14.46	2.95M
March 13, 2026	14.82	14.58	14.58	15.05	14.46	3.07M
March 12, 2026	15.14	14.86	14.86	15.19	14.77	3.18M
March 11, 2026	15.4	15.14	15.14	15.52	15.05	3.48M
March 10, 2026	15.33	15.3	15.33	15.4	15.18	1.35M
March 09, 2026	15.19	15.1	15.1	15.45	14.79	3.82M
March 06, 2026	14.54	15.32	15.32	15.45	14.42	3.57M
March 05, 2026	14.62	14.55	14.55	14.71	14.41	2.52M
March 04, 2026	14.34	14.07	14.22	14.61	14.02	2.03M