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 ¥2,079.91 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,191.19, while ¥1000 invested 1 year ago would be worth ¥893.2. This corresponds to total returns of 107.99%, 119.12%, -10.68%, respectively, with annualized returns of 14.72%, 17%, -10.68%.

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
September 10, 2026	30	28.88	28.88	30	28.83	5.42M
September 09, 2026	30.04	30.09	30.09	30.81	29.7	7.08M
September 08, 2026	30.6	29.97	29.97	30.88	29.2	12.54M
September 07, 2026	27.31	29.94	29.94	29.94	27.27	11.84M
September 04, 2026	28.45	27.22	27.22	29.1	26.95	7.36M
September 03, 2026	28.34	28.33	28.33	28.6	26.81	10.04M
September 02, 2026	29	28.3	28.3	29	28.3	3.3M
September 01, 2026	29.57	29.14	29.14	29.98	29.1	3.56M
August 31, 2026	28.77	29.57	29.57	29.87	28.5	3.84M
August 28, 2026	29.31	29.1	29.1	29.95	28.89	4.25M
August 27, 2026	28.9	29.5	29.5	29.9	28.65	4.63M
August 26, 2026	30.23	28.89	28.89	30.58	28.82	5.78M
August 25, 2026	29.32	29.99	29.99	30.54	29.06	5.32M
August 24, 2026	29.35	29.59	29.59	30.45	28.9	5.6M
August 21, 2026	29.07	29.55	29.55	30.55	29.06	6.29M
August 20, 2026	27.72	29.25	29.25	30.28	27.4	8.57M
August 19, 2026	30.68	27.88	27.88	31.6	27.88	9.53M
August 18, 2026	30.78	30.98	30.98	31.08	30.2	6.58M
August 17, 2026	30.2	30.9	30.9	31.48	30.08	6.63M
August 14, 2026	30.98	29.9	29.9	31.07	29.55	5.92M
August 13, 2026	31.41	30.62	30.62	31.62	30.59	7.77M
August 12, 2026	28.6	30.71	30.71	30.97	28.32	12.23M
August 11, 2026	27.79	28.76	28.76	29.37	27.56	8.71M
August 10, 2026	28.22	28.16	28.16	28.32	27.6	5.88M
August 07, 2026	28.89	27.94	27.94	28.91	27.34	7.79M
August 06, 2026	27.68	28.19	28.19	29.6	27.48	9.96M
August 05, 2026	26.99	27.97	27.97	28.34	26.69	11.74M
August 04, 2026	26.76	27.11	27.11	27.45	26.31	17.3M
August 03, 2026	25.69	26.98	26.98	26.98	25.3	12.19M
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