Shanghai QiFan Cable Co., Ltd (605222.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605222.SS Historical Return
If you invested ¥1000 in Shanghai QiFan Cable Co., Ltd (605222.SS) since IPO date, it would be worth ¥864.35 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,083.29, while ¥1000 invested 1 year ago would be worth ¥1,152.76. This corresponds to total returns of -13.57%, 8.33%, 15.28%, respectively, with annualized returns of -2.33%, 1.62%, 15.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605222.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 21.93 | 22.11 | 22.11 | 22.5 | 21.86 | 3.98M |
| September 29, 2026 | 21.76 | 21.79 | 21.79 | 21.97 | 21.52 | 3.19M |
| September 28, 2026 | 22.12 | 21.52 | 21.52 | 22.26 | 21.32 | 4.43M |
| September 24, 2026 | 22.96 | 22.14 | 22.14 | 22.96 | 22 | 4.65M |
| September 23, 2026 | 22.68 | 22.63 | 22.63 | 22.82 | 22.16 | 5.39M |
| September 22, 2026 | 22.74 | 22.68 | 22.68 | 22.88 | 22.54 | 5.23M |
| September 21, 2026 | 22.38 | 22.71 | 22.71 | 23.08 | 22.11 | 7.82M |
| September 18, 2026 | 22.57 | 22.39 | 22.39 | 22.95 | 22.39 | 6.02M |
| September 17, 2026 | 22.58 | 22.56 | 22.56 | 22.95 | 22.55 | 5.03M |
| September 16, 2026 | 22.64 | 22.77 | 22.77 | 23.14 | 22.35 | 8.55M |
| September 15, 2026 | 22.48 | 22.85 | 22.85 | 23.61 | 22.43 | 10.9M |
| September 11, 2026 | 22.99 | 22.62 | 22.62 | 23.66 | 22.07 | 12.58M |
| September 10, 2026 | 23.3 | 23.04 | 23.04 | 23.69 | 23.01 | 11.21M |
| September 09, 2026 | 22.22 | 23.43 | 23.43 | 23.96 | 22.09 | 18.75M |
| September 08, 2026 | 22.1 | 22.08 | 22.08 | 22.39 | 20.75 | 14M |
| September 07, 2026 | 21.1 | 21.88 | 21.88 | 22.37 | 20.97 | 8.92M |
| September 04, 2026 | 21.5 | 21.09 | 21.09 | 21.79 | 20.97 | 7.31M |
| September 03, 2026 | 21.16 | 21.27 | 21.27 | 21.63 | 21.02 | 5.39M |
| September 02, 2026 | 21.05 | 21.18 | 21.18 | 21.66 | 21 | 6.93M |
| September 01, 2026 | 21.03 | 21.28 | 21.28 | 21.45 | 20.87 | 7.1M |
| August 31, 2026 | 20.08 | 21.03 | 21.03 | 21.2 | 19.92 | 8.47M |
| August 28, 2026 | 20.6 | 20.2 | 20.2 | 21.23 | 20.17 | 4.77M |
| August 27, 2026 | 20.16 | 20.42 | 20.42 | 20.58 | 19.87 | 4.87M |
| August 26, 2026 | 19.91 | 20.28 | 20.28 | 20.47 | 19.85 | 4.85M |
| August 25, 2026 | 19.31 | 20.05 | 20.05 | 20.35 | 19.24 | 7.47M |
| August 24, 2026 | 19.67 | 19.31 | 19.31 | 19.8 | 18.96 | 5.6M |
| August 21, 2026 | 19.6 | 19.67 | 19.67 | 19.78 | 19.13 | 6.22M |
| August 20, 2026 | 20.03 | 19.63 | 19.63 | 20.04 | 19.5 | 6.34M |
| August 19, 2026 | 20.48 | 19.64 | 19.64 | 21.24 | 19.6 | 9.73M |
| August 18, 2026 | 20.65 | 20.93 | 20.93 | 22.11 | 20.45 | 10.41M |
| August 17, 2026 | 19.95 | 20.75 | 20.75 | 20.93 | 19.63 | 7.07M |
| August 14, 2026 | 20 | 19.95 | 19.95 | 20.17 | 19.52 | 4.63M |
| August 13, 2026 | 20.22 | 19.96 | 19.96 | 20.7 | 19.95 | 6.61M |
| August 12, 2026 | 19.95 | 20.28 | 20.28 | 20.3 | 19.87 | 5.1M |
| August 11, 2026 | 20.5 | 19.9 | 19.9 | 20.5 | 19.63 | 7.35M |
| August 10, 2026 | 19.82 | 20.34 | 20.34 | 20.73 | 19.63 | 7.8M |
| August 07, 2026 | 19.66 | 19.77 | 19.77 | 19.96 | 19.38 | 5.8M |
| August 06, 2026 | 19.62 | 19.78 | 19.78 | 19.93 | 19.37 | 6.9M |
| August 05, 2026 | 19.24 | 19.76 | 19.76 | 19.88 | 19.05 | 8.03M |
| August 04, 2026 | 19.04 | 19.32 | 19.32 | 19.54 | 18.92 | 8.52M |
| August 03, 2026 | 18.43 | 18.96 | 18.96 | 19.16 | 18.33 | 9.05M |
| July 31, 2026 | 18.11 | 18.29 | 18.29 | 18.78 | 18.09 | 8.53M |
| July 30, 2026 | 19.01 | 17.85 | 17.85 | 19.04 | 17.81 | 8.42M |
| July 29, 2026 | 18.03 | 18.64 | 18.64 | 18.75 | 17.89 | 8.14M |
| July 28, 2026 | 18.18 | 18.2 | 18.2 | 18.95 | 18.04 | 7.86M |
| July 27, 2026 | 17.52 | 18.48 | 18.48 | 18.59 | 17.52 | 8.26M |
| July 24, 2026 | 18.35 | 17.7 | 17.7 | 18.5 | 17.64 | 8.16M |
| July 23, 2026 | 17.34 | 18.34 | 18.34 | 18.4 | 17.34 | 9.28M |
| July 22, 2026 | 17.3 | 17.42 | 17.42 | 17.74 | 17.23 | 6.31M |
| July 21, 2026 | 17.18 | 17.58 | 17.58 | 17.63 | 16.02 | 10.52M |
| July 20, 2026 | 18.31 | 17.16 | 17.16 | 18.34 | 16.79 | 9.24M |
| July 17, 2026 | 18.84 | 17.7 | 17.7 | 18.96 | 17.51 | 9.05M |
| July 16, 2026 | 18.98 | 18.98 | 18.98 | 19.67 | 18.6 | 5.48M |
| July 15, 2026 | 19.5 | 18.98 | 18.98 | 19.64 | 18.9 | 5.38M |
| July 14, 2026 | 19.37 | 19.5 | 19.5 | 19.53 | 18.62 | 7.54M |
| July 13, 2026 | 20.94 | 19.55 | 19.55 | 21.06 | 19.43 | 9.38M |
| July 10, 2026 | 20.32 | 20.9 | 20.9 | 21.65 | 20.02 | 12.18M |
| July 09, 2026 | 20.3 | 20.34 | 20.34 | 20.49 | 19.22 | 10.1M |
| July 08, 2026 | 20.77 | 20.24 | 20.24 | 21.38 | 20.23 | 10.7M |
| July 07, 2026 | 23.15 | 20.92 | 20.92 | 23.18 | 20.88 | 17.54M |
AD
