Zhejiang Sanfer Electric Co., Ltd (605336.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605336.SS Historical Return
If you invested ¥1000 in Zhejiang Sanfer Electric Co., Ltd (605336.SS) since IPO date, it would be worth ¥495.58 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥566.51, while ¥1000 invested 1 year ago would be worth ¥729.64. This corresponds to total returns of -50.44%, -43.35%, -27.04%, respectively, with annualized returns of -11.22%, -10.74%, -27.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605336.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 11.2 | 11.2 | 11.2 | 11.39 | 11.13 | 754,500 |
| September 10, 2026 | 11.25 | 11.4 | 11.4 | 11.52 | 10.91 | 1.36M |
| September 09, 2026 | 11.8 | 11.33 | 11.33 | 11.89 | 11.31 | 2.29M |
| September 08, 2026 | 11.99 | 12.08 | 12.08 | 12.09 | 11.83 | 1.31M |
| September 07, 2026 | 11.66 | 11.99 | 11.99 | 12.13 | 11.65 | 1.8M |
| September 04, 2026 | 11.89 | 11.85 | 11.85 | 12.1 | 11.78 | 1.46M |
| September 03, 2026 | 12.13 | 11.8 | 11.8 | 12.37 | 11.78 | 1.72M |
| September 02, 2026 | 11.6 | 12.25 | 12.25 | 12.28 | 11.46 | 2.47M |
| September 01, 2026 | 11.44 | 11.68 | 11.68 | 11.78 | 11.37 | 1.39M |
| August 31, 2026 | 11.03 | 11.47 | 11.47 | 11.52 | 11.03 | 1.57M |
| August 28, 2026 | 11.08 | 11.18 | 11.18 | 11.24 | 10.97 | 924,140 |
| August 27, 2026 | 11.44 | 11.18 | 11.18 | 11.44 | 10.9 | 1.1M |
| August 26, 2026 | 10.67 | 11.05 | 11.05 | 11.05 | 10.66 | 1.01M |
| August 25, 2026 | 10.66 | 10.76 | 10.76 | 10.85 | 10.66 | 820,200 |
| August 24, 2026 | 10.6 | 10.76 | 10.76 | 10.93 | 10.6 | 1.18M |
| August 21, 2026 | 10.62 | 10.67 | 10.67 | 10.68 | 10.2 | 1.43M |
| August 20, 2026 | 10.86 | 10.79 | 10.79 | 11.07 | 10.7 | 2.31M |
| August 19, 2026 | 10.85 | 11.14 | 11.14 | 11.5 | 10.7 | 2.83M |
| August 18, 2026 | 11 | 10.91 | 10.91 | 11.07 | 10.7 | 1.64M |
| August 17, 2026 | 10.85 | 10.97 | 10.97 | 10.99 | 10.6 | 2.18M |
| August 14, 2026 | 11.13 | 10.85 | 10.85 | 11.27 | 10.81 | 2.6M |
| August 13, 2026 | 11.46 | 10.99 | 10.99 | 11.46 | 10.9 | 4.07M |
| August 12, 2026 | 12.2 | 11.51 | 11.51 | 12.2 | 11.35 | 5.65M |
| August 11, 2026 | 12.76 | 12.24 | 12.24 | 13.48 | 11.9 | 7.13M |
| August 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.35 | 3.54M |
| August 07, 2026 | 11.82 | 11.77 | 11.77 | 12.32 | 11.43 | 3.17M |
| August 06, 2026 | 10.49 | 11.54 | 11.54 | 11.54 | 10.36 | 2.63M |
| August 05, 2026 | 10.44 | 10.49 | 10.49 | 10.49 | 10.26 | 746,900 |
| August 04, 2026 | 10.45 | 10.45 | 10.45 | 10.55 | 10.31 | 843,350 |
| August 03, 2026 | 10.3 | 10.45 | 10.45 | 10.65 | 10.15 | 1.03M |
| July 31, 2026 | 9.62 | 10.3 | 10.3 | 10.33 | 9.62 | 1.32M |
| July 30, 2026 | 10.15 | 9.77 | 9.77 | 10.15 | 9.75 | 728,411 |
| July 29, 2026 | 9.85 | 10.03 | 10.03 | 10.03 | 9.66 | 745,300 |
| July 28, 2026 | 9.5 | 9.79 | 9.79 | 10.19 | 9.5 | 1.6M |
| July 27, 2026 | 9.36 | 9.6 | 9.6 | 9.6 | 9.28 | 915,900 |
| July 23, 2026 | 8.9 | 9.5 | 9.5 | 9.55 | 8.9 | 1.63M |
| July 22, 2026 | 9.14 | 8.9 | 8.9 | 9.31 | 8.8 | 1.65M |
| July 21, 2026 | 9.48 | 9.16 | 9.16 | 9.8 | 8.62 | 1.72M |
| July 20, 2026 | 10.11 | 9.55 | 9.55 | 10.11 | 9.53 | 1.31M |
| July 17, 2026 | 10.15 | 9.95 | 9.95 | 10.44 | 9.91 | 1.27M |
| July 16, 2026 | 10.04 | 10.32 | 10.32 | 10.56 | 9.93 | 1.88M |
| July 15, 2026 | 9.8 | 10.07 | 10.07 | 10.11 | 9.74 | 1.49M |
| July 14, 2026 | 10.07 | 9.89 | 9.89 | 10.08 | 9.82 | 1.45M |
| July 13, 2026 | 10.28 | 10.01 | 10.01 | 10.37 | 9.91 | 2.7M |
| July 10, 2026 | 10.22 | 10.3 | 10.3 | 10.55 | 10.15 | 2.77M |
| July 09, 2026 | 10.29 | 10.41 | 10.41 | 10.67 | 10.03 | 2.31M |
| July 08, 2026 | 10.2 | 10.4 | 10.4 | 10.6 | 10.07 | 3.18M |
| July 07, 2026 | 10.98 | 10.4 | 10.4 | 11.2 | 10.22 | 3.86M |
| July 06, 2026 | 12.07 | 11.2 | 11.2 | 12.27 | 11.11 | 6.77M |
| July 03, 2026 | 12.36 | 12.18 | 12.18 | 12.58 | 12.16 | 5.39M |
| July 02, 2026 | 12.78 | 12.8 | 12.8 | 13.59 | 12.57 | 7.05M |
| July 01, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 385,800 |
| June 30, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 360,100 |
| June 29, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 192,400 |
| June 26, 2026 | 15.7 | 15.09 | 15.09 | 15.7 | 15.09 | 2.88M |
| June 25, 2026 | 16.29 | 15.88 | 15.88 | 16.29 | 15.16 | 4.96M |
| June 24, 2026 | 15.08 | 15.51 | 15.51 | 15.51 | 15.07 | 1.1M |
| June 23, 2026 | 13.91 | 14.77 | 14.77 | 14.77 | 13.91 | 948,010 |
| June 22, 2026 | 14.7 | 14.07 | 14.07 | 14.88 | 13.85 | 2.87M |
| June 18, 2026 | 14.98 | 14.58 | 14.58 | 15.15 | 14.3 | 3.59M |
AD
