Ways Electron Co.,Ltd. (605218.SS) SHH

16.58

+0.03(+0.18%)

Updated at June 02 03:00PM

Currency In CNY

605218.SS Historical Return

If you invested ¥1000 in Ways Electron Co.,Ltd. (605218.SS) since IPO date, it would be worth ¥1,085.79 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 ¥1,193.66, while ¥1000 invested 1 year ago would be worth ¥782.44. This corresponds to total returns of 8.58%, 19.37%, -21.76%, respectively, with annualized returns of 1.46%, 3.6%, -21.76%.

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

605218.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.2	16.55	16.55	17.45	15.88	8.54M
May 29, 2026	17.58	16.2	16.2	17.94	16.2	7.92M
May 28, 2026	17.5	17.58	17.58	17.94	17.17	5.77M
May 27, 2026	19.04	17.67	17.67	19.22	17.55	10.16M
May 26, 2026	19.66	19.13	19.13	19.8	18.8	6.92M
May 25, 2026	20.15	19.92	19.92	20.15	19.57	8.62M
May 22, 2026	20.9	20.3	20.3	20.91	19.88	9.7M
May 21, 2026	21.34	20.69	20.69	22.2	20.65	16.18M
May 20, 2026	21.3	20.93	20.93	22.37	20.85	21.92M
May 19, 2026	19.35	21.29	21.29	21.29	19.35	10.37M
May 18, 2026	17.77	19.35	19.35	19.35	17.61	7.45M
May 15, 2026	18	17.59	17.59	18.08	17.41	2.79M
May 14, 2026	18.37	18.01	18.01	18.39	17.92	3.12M
May 13, 2026	18.21	18.2	18.2	18.49	17.8	3.6M
May 12, 2026	18.66	18.29	18.29	18.68	18.11	3.29M
May 11, 2026	18.74	18.49	18.49	18.9	18.27	6.38M
May 08, 2026	18.13	18.35	18.35	18.9	17.7	11.01M
May 07, 2026	16.66	18.22	18.22	18.22	16.51	6.73M
May 06, 2026	17.2	16.56	16.56	17.36	16.43	7.06M
April 30, 2026	17.63	17.03	17.03	17.65	16.99	3.8M
April 29, 2026	17.66	17.63	17.63	18.12	17.5	3.64M
April 28, 2026	18	17.74	17.74	18.24	17.61	3.94M
April 27, 2026	17.45	18.13	18.13	18.26	17	4.14M
April 24, 2026	17.79	17.47	17.47	17.88	16.81	3.72M
April 23, 2026	18.52	17.91	17.91	18.53	17.86	2.29M
April 22, 2026	18.49	18.45	18.45	18.57	18.35	1.4M
April 21, 2026	18.51	18.49	18.49	18.52	18.3	1.64M
April 20, 2026	18.68	18.5	18.5	18.68	18.45	2.1M
April 17, 2026	18.39	18.66	18.66	18.74	18.39	2.37M
April 16, 2026	18.32	18.4	18.4	18.68	18.11	2.37M
April 15, 2026	18.46	18.22	18.22	18.65	18.21	1.87M
April 14, 2026	18.4	18.44	18.44	18.75	18.11	2.91M
April 13, 2026	17.53	18.21	18.21	18.28	17.5	3.06M
April 10, 2026	17.62	17.75	17.75	17.83	17.53	1.79M
April 09, 2026	17.58	17.4	17.4	17.63	17.26	2.22M
April 08, 2026	17.01	17.58	17.58	17.59	17.01	2.52M
April 07, 2026	16.51	16.74	16.74	16.93	16.51	1.61M
April 03, 2026	16.81	16.62	16.62	16.94	16.44	1.42M
April 02, 2026	17.17	16.79	16.79	17.38	16.71	2.01M
April 01, 2026	17.05	17.17	17.17	17.34	16.98	2.13M
March 31, 2026	17.05	16.73	16.73	17.35	16.68	1.91M
March 30, 2026	16.93	17.05	17.05	17.16	16.53	2.22M
March 27, 2026	16.6	17.24	17.24	17.32	16.53	2.08M
March 26, 2026	17.57	16.84	16.84	17.65	16.78	2.9M
March 25, 2026	17.15	17.6	17.6	17.65	17.15	3.37M
March 24, 2026	16.93	17.25	17.25	17.25	16.24	5.35M
March 23, 2026	17.89	16.75	16.75	18.08	16.75	5.27M
March 20, 2026	19.27	18.61	18.61	19.45	18.52	3.34M
March 19, 2026	19.9	19.27	19.27	19.92	19.2	3.47M
March 18, 2026	19.93	19.92	19.92	20.3	19.65	4.79M
March 17, 2026	19.42	19.82	19.82	20.8	19.22	10.96M
March 16, 2026	19.04	19.26	19.26	19.53	18.72	3.56M
March 13, 2026	19.54	19.06	19.06	19.59	19.01	4.71M
March 12, 2026	18.81	19.6	19.6	20.16	18.81	7.11M
March 11, 2026	18.56	18.74	18.74	19.24	18.55	3.17M
March 10, 2026	18.24	18.42	18.6	18.49	18.2	1.18M
March 09, 2026	17.88	18.09	18.09	18.26	17.76	2.54M
March 06, 2026	18.44	18.3	18.3	18.47	18.1	2.18M
March 05, 2026	17.95	18.47	18.47	19.18	17.95	4.35M
March 04, 2026	17.75	17.65	17.69	18.17	17.65	1.69M