Zhejiang Fulai New Material Co.,Ltd. (605488.SS) SHH

Currency In CNY

605488.SS Historical Return

If you invested ¥1000 in Zhejiang Fulai New Material Co.,Ltd. (605488.SS) since IPO date, it would be worth ¥1,831.96 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,071.79, while ¥1000 invested 1 year ago would be worth ¥762.04. This corresponds to total returns of 83.2%, 107.18%, -23.8%, respectively, with annualized returns of 12.29%, 15.67%, -23.8%.

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

605488.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.2	24.53	24.53	24.81	23.2	9.09M
July 30, 2026	23.13	22.55	22.55	23.36	22.25	5.36M
July 29, 2026	23.39	23.39	23.39	23.62	22.8	3.99M
July 28, 2026	23.31	23.4	23.4	24.24	23.23	3.62M
July 27, 2026	22.9	23.97	23.97	23.97	22.89	4.06M
July 23, 2026	23.3	23.58	23.58	23.9	23.13	4.05M
July 22, 2026	23.55	23.76	23.76	24.69	23.06	7.18M
July 21, 2026	23.17	23.65	23.65	23.66	21.25	8.78M
July 20, 2026	24.85	22.8	22.8	25.65	22.45	9.15M
July 17, 2026	27.39	24.89	24.89	27.95	24.53	9.83M
July 16, 2026	27.5	27.17	27.17	29.45	26.88	9.05M
July 15, 2026	27.55	27.67	27.67	28.12	26.88	5.75M
July 14, 2026	27.55	27.5	27.5	27.98	26.63	5.09M
July 13, 2026	29.93	27.69	27.69	29.99	27.61	6.99M
July 10, 2026	29.98	29.91	29.91	31.29	29.49	9.12M
July 09, 2026	30.46	29.75	29.75	30.51	28.44	7.88M
July 08, 2026	31.35	30.17	30.17	31.49	29.22	12.44M
July 07, 2026	32.6	31.45	31.45	33.5	31.18	11.07M
July 06, 2026	33.8	32.66	32.66	34.65	32.59	18.07M
July 03, 2026	33.46	34.88	34.88	36.1	32.6	31.57M
July 02, 2026	31.63	34.32	34.32	34.32	31.3	20.86M
July 01, 2026	28.36	31.2	31.2	31.2	28.09	8.09M
June 30, 2026	26.5	28.36	28.36	28.42	26.45	8.88M
June 29, 2026	27.5	26.45	26.45	27.87	26.12	10.21M
June 26, 2026	28.3	27.81	27.81	29.09	27.78	7.69M
June 25, 2026	30.36	28	28	30.39	27.73	13.51M
June 24, 2026	30.29	30.63	30.63	30.92	29.12	9.42M
June 23, 2026	30.51	30.73	30.73	31.6	30.15	8.37M
June 22, 2026	33.78	30.41	30.41	33.78	30.4	15.68M
June 18, 2026	33.53	33.78	33.78	34	32.92	5.89M
June 17, 2026	34.07	33.59	33.59	34.33	33.45	5.62M
June 16, 2026	34.8	34.38	34.38	34.8	33.8	6.19M
June 15, 2026	34.13	34.83	34.83	35.1	34.01	5.43M
June 12, 2026	34.79	34.13	34.13	35.64	34.08	7.33M
June 11, 2026	34.8	34.09	34.09	35.45	33.78	7.87M
June 10, 2026	37.4	35.52	35.52	37.81	35.18	10.68M
June 09, 2026	37.47	38.36	38.36	38.69	37.09	15.06M
June 08, 2026	33.3	36.81	36.81	37.09	33.28	15.28M
June 05, 2026	34	34.98	34.98	36	32.83	11.1M
June 04, 2026	33.5	34.51	34.51	35.31	33.47	6.43M
June 03, 2026	34	34.23	34.23	34.91	33.62	6.15M
June 02, 2026	33.8	34.32	34.32	34.84	32.71	7.84M
June 01, 2026	33.71	33.41	33.41	34.8	33.32	6.24M
May 29, 2026	37.08	34.06	34.06	37.6	34.06	12.7M
May 28, 2026	37.08	37.84	37.84	38.48	36.28	9.45M
May 27, 2026	39.9	37.68	37.68	39.95	37.31	13.24M
May 26, 2026	39.56	40.96	40.96	41.65	39.23	19.95M
May 25, 2026	40.67	40.02	40.02	41.08	39.68	15.37M
May 22, 2026	39	40.88	40.88	41.09	38.4	25.95M
May 21, 2026	36.8	38.44	38.44	40.1	36.8	26.18M
May 20, 2026	39.56	36.86	36.86	39.87	36.4	21.42M
May 19, 2026	37.04	38.52	38.52	38.52	37.04	7.06M
May 18, 2026	34.97	35.02	35.02	35.64	34.4	7.55M
May 15, 2026	34.2	35.02	35.02	36.36	34.04	12.09M
May 14, 2026	35.99	34.13	34.13	36.1	34.09	7.28M
May 13, 2026	35.97	35.54	35.54	35.97	35.05	6.93M
May 12, 2026	36.45	36.16	36.16	37.23	35.89	7.65M
May 11, 2026	36.57	36.5	36.5	36.97	35.57	9.8M
May 08, 2026	35.88	36.78	36.78	37.26	35.5	13.01M
May 07, 2026	34.75	35.84	35.84	35.99	34.51	12.37M