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

34.32

+0.91(+2.72%)

Updated at June 02 03:00PM

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 ¥2,563.11 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 ¥2,291.05, while ¥1000 invested 1 year ago would be worth ¥990.48. This corresponds to total returns of 156.31%, 129.11%, -0.95%, respectively, with annualized returns of 20.45%, 18.02%, -0.95%.

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
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
May 06, 2026	33.5	34.12	34.12	34.88	33.3	8.28M
April 30, 2026	32.81	33.19	33.19	33.6	32.68	5.4M
April 29, 2026	32.25	32.95	32.95	33.2	32.11	4.17M
April 28, 2026	32.15	32.34	32.34	33.25	31.53	5.78M
April 27, 2026	32.66	32.69	32.69	33.17	32.55	4.41M
April 24, 2026	33.01	32.84	32.84	33.61	32.67	4.08M
April 23, 2026	34	33.26	33.26	34.01	32.97	6.19M
April 22, 2026	33.6	34	34	34.5	33.58	4.46M
April 21, 2026	33.57	33.75	33.75	34.05	32.78	6.88M
April 20, 2026	34.48	33.55	33.55	34.48	33.41	7.35M
April 17, 2026	33.7	34.2	34.2	34.5	33.5	5.5M
April 16, 2026	34.21	33.98	33.98	34.78	33.8	5.42M
April 15, 2026	34.77	33.91	33.91	34.77	33.67	5.76M
April 14, 2026	34.7	34.29	34.29	34.73	33.8	6.25M
April 13, 2026	33.31	34.48	34.48	34.81	33.11	6.12M
April 10, 2026	33.49	33.71	33.71	34.44	33.44	5.31M
April 09, 2026	33.44	33.29	33.29	33.75	32.89	4.47M
April 08, 2026	33.15	33.88	33.88	33.95	33	5.4M
April 07, 2026	32.2	32.28	32.28	32.73	31.97	3.12M
April 03, 2026	32.32	32.29	32.29	32.75	31.9	3.53M
April 02, 2026	33.38	32.17	32.17	33.38	32.06	3.7M
April 01, 2026	32.66	33.28	33.28	33.46	32.66	5.02M
March 31, 2026	32.6	32.17	32.17	33.34	32.13	4.21M
March 30, 2026	32.02	32.53	32.53	32.64	31.68	3.1M
March 27, 2026	32.3	32.53	32.53	33.08	32.1	3.31M
March 26, 2026	33.4	32.69	32.69	33.65	32.51	4.2M
March 25, 2026	33	33.43	33.43	33.99	32.61	6.06M
March 24, 2026	32.6	32.24	32.24	32.85	31.13	5.21M
March 23, 2026	32.19	31.98	31.98	33.79	31.7	7.26M
March 20, 2026	33.39	32.66	32.66	34.04	32.66	4.33M
March 19, 2026	34.5	33.38	33.38	34.78	33.11	5.79M
March 18, 2026	34.78	35.05	35.05	35.11	34.32	4.05M
March 17, 2026	36.42	34.88	34.88	36.6	34.81	6.7M
March 16, 2026	37.69	36.64	36.64	37.79	36.2	6.58M
March 13, 2026	37.05	37.89	37.89	38.75	36.65	10.55M
March 12, 2026	35.65	37.49	37.49	37.85	35.51	9.95M
March 11, 2026	36.4	35.93	35.93	36.66	35.6	5.75M
March 10, 2026	35.25	35.99	36.46	36.1	35.24	3.87M
March 09, 2026	35.24	34.75	34.75	35.26	33.82	6.82M
March 06, 2026	35.5	35.84	35.84	36.25	35.45	4.02M
March 05, 2026	36.46	35.86	35.86	36.78	35.64	5.96M
March 04, 2026	35.26	35.77	35.73	36.43	35.26	3.85M