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 ¥553.96 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 ¥866.75, while ¥1000 invested 1 year ago would be worth ¥660.97. This corresponds to total returns of -44.6%, -13.32%, -33.9%, respectively, with annualized returns of -9.99%, -2.82%, -33.9%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.46 | 6.57 | 6.57 | 6.57 | 6.46 | 3.9M |
| July 30, 2026 | 6.41 | 6.46 | 6.46 | 6.58 | 6.39 | 4.88M |
| July 29, 2026 | 6.34 | 6.47 | 6.47 | 6.51 | 6.32 | 4.22M |
| July 28, 2026 | 6.25 | 6.37 | 6.37 | 6.4 | 6.24 | 4.51M |
| July 27, 2026 | 6.13 | 6.29 | 6.29 | 6.34 | 6.12 | 4.58M |
| July 24, 2026 | 6.22 | 6.13 | 6.13 | 6.29 | 6.04 | 5.61M |
| July 23, 2026 | 6.13 | 6.27 | 6.27 | 6.28 | 6.08 | 5.07M |
| July 22, 2026 | 6.17 | 6.18 | 6.18 | 6.23 | 6.02 | 7.88M |
| July 21, 2026 | 6.23 | 6.19 | 6.19 | 6.24 | 5.9 | 8.9M |
| July 20, 2026 | 6.17 | 6.23 | 6.23 | 6.44 | 6.17 | 6.43M |
| July 17, 2026 | 6.49 | 6.26 | 6.26 | 6.59 | 6.18 | 5.79M |
| July 16, 2026 | 6.37 | 6.5 | 6.5 | 6.61 | 6.28 | 6.39M |
| July 15, 2026 | 6.36 | 6.38 | 6.38 | 6.49 | 6.35 | 4M |
| July 14, 2026 | 6.16 | 6.39 | 6.39 | 6.41 | 6.12 | 6.02M |
| July 13, 2026 | 6.41 | 6.17 | 6.17 | 6.41 | 6.15 | 4.6M |
| July 10, 2026 | 6.2 | 6.41 | 6.41 | 6.49 | 6.15 | 5.14M |
| July 09, 2026 | 6.27 | 6.26 | 6.26 | 6.38 | 6.16 | 4.77M |
| July 08, 2026 | 6.41 | 6.33 | 6.33 | 6.44 | 6.26 | 4.28M |
| July 07, 2026 | 6.63 | 6.37 | 6.37 | 6.63 | 6.36 | 4.59M |
| July 06, 2026 | 6.54 | 6.55 | 6.55 | 6.69 | 6.49 | 4.85M |
| July 03, 2026 | 6.45 | 6.58 | 6.58 | 6.66 | 6.39 | 7.48M |
| July 02, 2026 | 6.31 | 6.38 | 6.38 | 6.51 | 6.3 | 6.18M |
| July 01, 2026 | 6.18 | 6.31 | 6.31 | 6.35 | 6.14 | 7.77M |
| June 30, 2026 | 6.3 | 6.18 | 6.18 | 6.36 | 6.17 | 5.47M |
| June 29, 2026 | 6.28 | 6.31 | 6.31 | 6.37 | 6.11 | 5.69M |
| June 26, 2026 | 6.45 | 6.28 | 6.28 | 6.45 | 6.28 | 4.32M |
| June 25, 2026 | 6.55 | 6.45 | 6.45 | 6.55 | 6.4 | 5.42M |
| June 24, 2026 | 6.87 | 6.57 | 6.57 | 6.88 | 6.47 | 6.93M |
| June 23, 2026 | 6.62 | 6.86 | 6.86 | 6.92 | 6.61 | 8.4M |
| June 22, 2026 | 6.67 | 6.64 | 6.64 | 6.67 | 6.43 | 6.5M |
| June 18, 2026 | 6.68 | 6.6 | 6.6 | 6.7 | 6.53 | 5.36M |
| June 17, 2026 | 6.77 | 6.65 | 6.65 | 6.83 | 6.62 | 6.87M |
| June 16, 2026 | 7.03 | 6.83 | 6.83 | 7.03 | 6.7 | 7M |
| June 15, 2026 | 6.88 | 6.97 | 6.97 | 7.07 | 6.86 | 6.82M |
| June 12, 2026 | 6.92 | 6.88 | 6.88 | 6.94 | 6.67 | 6.98M |
| June 11, 2026 | 6.8 | 6.87 | 6.87 | 6.91 | 6.76 | 7.23M |
| June 10, 2026 | 6.99 | 6.84 | 6.84 | 7.04 | 6.78 | 8.84M |
| June 09, 2026 | 7.24 | 7.04 | 7.04 | 7.28 | 6.92 | 7.07M |
| June 08, 2026 | 7.14 | 7.1 | 7.1 | 7.4 | 7.04 | 9.71M |
| June 05, 2026 | 7.22 | 7.27 | 7.27 | 7.38 | 7.2 | 9.99M |
| June 04, 2026 | 7.4 | 7.23 | 7.23 | 7.51 | 7.17 | 11.94M |
| June 03, 2026 | 7.71 | 7.5 | 7.5 | 7.72 | 7.41 | 14.03M |
| June 02, 2026 | 8.15 | 7.71 | 7.71 | 8.17 | 7.63 | 18.34M |
| June 01, 2026 | 8.21 | 8.1 | 8.1 | 8.54 | 8.09 | 20.54M |
| May 29, 2026 | 9.61 | 8.9 | 8.9 | 9.64 | 8.9 | 22.73M |
| May 28, 2026 | 10.78 | 9.89 | 9.89 | 10.79 | 9.89 | 30.11M |
| May 27, 2026 | 11.71 | 10.99 | 10.99 | 12.38 | 10.78 | 32.24M |
| May 26, 2026 | 10.8 | 11.82 | 11.82 | 12.5 | 10.8 | 39.05M |
| May 25, 2026 | 10.18 | 11.52 | 11.52 | 11.95 | 9.92 | 50.84M |
| May 22, 2026 | 9.91 | 10.88 | 10.88 | 10.88 | 9.59 | 33.4M |
| May 21, 2026 | 9.78 | 9.89 | 9.89 | 9.95 | 9.7 | 9.84M |
| May 20, 2026 | 9.68 | 9.84 | 9.84 | 9.93 | 9.62 | 9.26M |
| May 19, 2026 | 9.58 | 9.69 | 9.69 | 9.71 | 9.49 | 8.21M |
| May 18, 2026 | 9.52 | 9.62 | 9.62 | 9.63 | 9.35 | 7.98M |
| May 15, 2026 | 9.32 | 9.42 | 9.42 | 9.44 | 9.22 | 5.41M |
| May 14, 2026 | 9.37 | 9.29 | 9.29 | 9.41 | 9.29 | 3.24M |
| May 13, 2026 | 9.3 | 9.38 | 9.38 | 9.43 | 9.27 | 3.3M |
| May 12, 2026 | 9.38 | 9.32 | 9.32 | 9.46 | 9.28 | 5.03M |
| May 11, 2026 | 9.35 | 9.38 | 9.38 | 9.43 | 9.21 | 4.58M |
| May 08, 2026 | 9.26 | 9.31 | 9.31 | 9.31 | 9.21 | 3.08M |
AD
