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 ¥4,707.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥5,256.88, while ¥1000 invested 1 year ago would be worth ¥2,068.59. This corresponds to total returns of 370.72%, 425.69%, 106.86%, respectively, with annualized returns of 32.52%, 39.34%, 106.86%.

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
November 10, 2026	53.8	57.3	57.3	57.3	53.8	22.75M
November 09, 2026	53.23	52.09	52.09	53.8	51.51	39.33M
November 06, 2026	47.72	48.91	48.91	52.1	47	45.76M
November 05, 2026	46.05	49.27	49.27	49.27	44.26	40.19M
November 04, 2026	40.66	44.79	44.79	44.79	39.81	42.9M
November 03, 2026	44	40.72	40.72	45.82	40.72	38.09M
November 02, 2026	45.83	45.24	45.24	47.82	43.05	42.45M
October 30, 2026	46.8	46.8	46.8	49.33	44.8	39.47M
October 29, 2026	46.7	47.65	47.65	49.5	46.66	37.73M
October 28, 2026	45.12	48.61	48.61	48.61	44.87	51.23M
October 27, 2026	42.17	44.19	44.19	45.78	41.98	53.57M
October 26, 2026	40.09	41.97	41.97	41.97	40.09	17.96M
October 23, 2026	34.07	38.15	38.15	38.15	33.76	34.77M
October 22, 2026	32.48	34.68	34.68	36	32.48	45.51M
October 21, 2026	33.66	32.91	32.91	34.09	31	50.49M
October 20, 2026	29.84	30.99	30.99	30.99	29.65	4.79M
October 19, 2026	25.61	28.17	28.17	28.17	24.78	8.37M
October 16, 2026	25.87	25.61	25.61	26.38	25.36	4.72M
October 15, 2026	26.01	25.43	25.43	26.67	25.3	3.99M
October 14, 2026	26.95	26.81	26.81	27.18	26.58	3.72M
October 13, 2026	26.24	27.21	27.21	27.6	25.6	6.19M
October 12, 2026	27.7	26.74	26.74	27.88	26.7	4.22M
October 09, 2026	28.08	27.89	27.89	28.14	26.13	9M
October 08, 2026	29.2	28.26	28.26	29.97	28.14	7.4M
September 30, 2026	30	29.42	29.42	31.3	29.39	7.48M
September 29, 2026	29.45	29.98	29.98	30.82	29.23	7.32M
September 28, 2026	32	29.68	29.68	32.12	29.58	11.3M
September 24, 2026	31.17	32.22	32.22	34	30.78	16.63M
September 23, 2026	29.93	31.01	31.01	31.19	29.61	7.73M
September 22, 2026	30.19	30	30	30.9	29.92	4.95M
September 21, 2026	29.97	30.26	30.26	31.1	29.95	5.93M
September 18, 2026	30.32	30.1	30.1	30.58	29.6	7.75M
September 17, 2026	29.32	30.13	30.13	30.6	29.02	10.2M
September 16, 2026	27.94	29.24	29.24	29.57	27.68	9.61M
September 15, 2026	28.24	28	28	29.65	27.93	8.25M
September 11, 2026	28.37	27.85	27.85	28.58	27.13	5.56M
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