Forest Packaging Group Co.,Ltd. (605500.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605500.SS Historical Return
If you invested ¥1000 in Forest Packaging Group Co.,Ltd. (605500.SS) since IPO date, it would be worth ¥563.24 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥870.93, while ¥1000 invested 1 year ago would be worth ¥713.68. This corresponds to total returns of -43.68%, -12.91%, -28.63%, respectively, with annualized returns of -9.28%, -2.73%, -28.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605500.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 6.86 | 6.76 | 6.76 | 6.9 | 6.73 | 3.93M |
| November 11, 2026 | 6.58 | 6.78 | 6.78 | 6.81 | 6.55 | 4.34M |
| November 10, 2026 | 6.55 | 6.57 | 6.57 | 6.61 | 6.51 | 3.87M |
| November 09, 2026 | 6.69 | 6.46 | 6.46 | 6.72 | 6.45 | 3.76M |
| November 06, 2026 | 6.5 | 6.59 | 6.59 | 6.68 | 6.5 | 2.99M |
| November 05, 2026 | 6.45 | 6.71 | 6.71 | 6.72 | 6.39 | 4.56M |
| November 04, 2026 | 6.61 | 6.5 | 6.5 | 6.75 | 6.36 | 6.82M |
| November 03, 2026 | 7.01 | 6.63 | 6.63 | 7.01 | 6.55 | 4.77M |
| November 02, 2026 | 6.57 | 6.73 | 6.73 | 6.74 | 6.41 | 4.75M |
| October 30, 2026 | 6.66 | 6.57 | 6.57 | 6.84 | 6.5 | 3.09M |
| October 29, 2026 | 6.96 | 6.79 | 6.79 | 7.01 | 6.76 | 2.4M |
| October 28, 2026 | 6.89 | 6.95 | 6.95 | 7.1 | 6.8 | 3.6M |
| October 27, 2026 | 7.2 | 6.87 | 6.87 | 7.2 | 6.87 | 4.2M |
| October 26, 2026 | 7.06 | 6.97 | 6.97 | 7.08 | 6.89 | 3.33M |
| October 23, 2026 | 7.04 | 7.05 | 7.05 | 7.06 | 6.62 | 4.39M |
| October 22, 2026 | 7.15 | 7.01 | 7.01 | 7.19 | 7.01 | 2.82M |
| October 21, 2026 | 7.27 | 7.15 | 7.15 | 7.34 | 7.08 | 3.3M |
| October 20, 2026 | 7.17 | 7.27 | 7.27 | 7.36 | 7.13 | 3.54M |
| October 19, 2026 | 7.25 | 7.16 | 7.16 | 7.37 | 7.07 | 5.21M |
| October 16, 2026 | 7.47 | 7.33 | 7.33 | 7.65 | 7.27 | 8.95M |
| October 15, 2026 | 7.26 | 7.51 | 7.51 | 7.67 | 7.17 | 7.29M |
| October 14, 2026 | 7.46 | 7.36 | 7.36 | 7.52 | 7.32 | 3.07M |
| October 13, 2026 | 7.32 | 7.46 | 7.46 | 7.52 | 7.16 | 3.04M |
| October 12, 2026 | 7.53 | 7.35 | 7.35 | 7.57 | 7.33 | 3.58M |
| October 09, 2026 | 7.47 | 7.54 | 7.54 | 7.55 | 7.27 | 4.59M |
| October 08, 2026 | 7.39 | 7.53 | 7.53 | 7.57 | 7.34 | 5.09M |
| September 30, 2026 | 7.45 | 7.39 | 7.39 | 7.49 | 7.38 | 2.08M |
| September 29, 2026 | 7.45 | 7.42 | 7.42 | 7.48 | 7.28 | 2.88M |
| September 28, 2026 | 7.36 | 7.37 | 7.37 | 7.44 | 7.29 | 3.79M |
| September 24, 2026 | 7.36 | 7.32 | 7.32 | 7.47 | 7.31 | 2.58M |
| September 23, 2026 | 7.49 | 7.42 | 7.42 | 7.49 | 7.38 | 2.82M |
| September 22, 2026 | 7.55 | 7.45 | 7.45 | 7.57 | 7.43 | 2.72M |
| September 21, 2026 | 7.39 | 7.55 | 7.55 | 7.57 | 7.37 | 3.39M |
| September 18, 2026 | 7.27 | 7.37 | 7.37 | 7.42 | 7.24 | 4.39M |
| September 17, 2026 | 7.4 | 7.28 | 7.28 | 7.43 | 7.12 | 5.65M |
| September 16, 2026 | 7.1 | 7.22 | 7.22 | 7.23 | 7 | 2.88M |
| September 15, 2026 | 7.29 | 7.07 | 7.07 | 7.29 | 7.06 | 3.06M |
| September 11, 2026 | 7.4 | 7.29 | 7.29 | 7.4 | 7.16 | 3.75M |
| September 10, 2026 | 7.57 | 7.38 | 7.38 | 7.57 | 7.36 | 2.75M |
| September 09, 2026 | 7.58 | 7.57 | 7.57 | 7.58 | 7.49 | 2.51M |
| September 08, 2026 | 7.37 | 7.57 | 7.57 | 7.63 | 7.32 | 4.9M |
| September 07, 2026 | 7.3 | 7.34 | 7.34 | 7.39 | 7.3 | 3.04M |
| September 04, 2026 | 7.35 | 7.33 | 7.33 | 7.44 | 7.26 | 3.55M |
| September 03, 2026 | 7.4 | 7.32 | 7.32 | 7.5 | 7.27 | 4.41M |
| September 02, 2026 | 7.51 | 7.4 | 7.4 | 7.58 | 7.36 | 7.18M |
| September 01, 2026 | 7.23 | 7.5 | 7.5 | 7.58 | 7.23 | 8.45M |
| August 31, 2026 | 7.12 | 7.23 | 7.23 | 7.25 | 7.1 | 3.05M |
| August 28, 2026 | 7.11 | 7.16 | 7.16 | 7.19 | 7.11 | 2.56M |
| August 27, 2026 | 7.17 | 7.12 | 7.12 | 7.23 | 7.09 | 4.27M |
| August 26, 2026 | 7.08 | 7.21 | 7.21 | 7.27 | 7.08 | 5.28M |
| August 25, 2026 | 6.87 | 7.15 | 7.15 | 7.16 | 6.87 | 5.43M |
| August 24, 2026 | 6.95 | 6.92 | 6.92 | 7.01 | 6.87 | 3.07M |
| August 21, 2026 | 6.93 | 6.95 | 6.95 | 6.98 | 6.79 | 2.51M |
| August 20, 2026 | 6.87 | 6.95 | 6.95 | 7 | 6.86 | 3.16M |
| August 19, 2026 | 7.12 | 6.84 | 6.84 | 7.13 | 6.81 | 5.21M |
| August 18, 2026 | 7.05 | 7.12 | 7.12 | 7.15 | 6.96 | 3.93M |
| August 17, 2026 | 7.01 | 7.01 | 7.01 | 7.05 | 6.86 | 3.03M |
| August 14, 2026 | 6.98 | 6.9 | 6.9 | 6.98 | 6.87 | 2.85M |
| August 13, 2026 | 7.02 | 6.94 | 6.94 | 7.04 | 6.93 | 3.04M |
| August 12, 2026 | 6.95 | 7.02 | 7.02 | 7.05 | 6.94 | 3.61M |
AD
