Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS) SHH

Currency In CNY

605555.SS Historical Return

If you invested ¥1000 in Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS) since IPO date, it would be worth ¥774.38 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥937.8, while ¥1000 invested 1 year ago would be worth ¥666.85. This corresponds to total returns of -22.56%, -6.22%, -33.31%, respectively, with annualized returns of -5.15%, -2.12%, -33.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605555.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	11.88	11.91	11.91	12.01	11.8	2.51M
August 20, 2026	11.86	11.94	11.94	12.06	11.77	2.87M
August 19, 2026	12.46	11.76	11.76	12.46	11.75	4.6M
August 18, 2026	12.35	12.46	12.46	12.48	12.13	3.86M
August 17, 2026	11.97	12.25	12.25	12.28	11.81	5.28M
August 14, 2026	12.13	11.88	11.88	12.13	11.83	2.43M
August 13, 2026	12.2	12.03	12.03	12.25	12.01	2.7M
August 12, 2026	12.13	12.2	12.2	12.29	12.09	2.3M
August 11, 2026	12.29	12.15	12.15	12.29	11.96	3.38M
August 10, 2026	12.11	12.25	12.25	12.3	11.91	3.7M
August 07, 2026	12.03	12.1	12.1	12.18	11.86	4.77M
August 06, 2026	12	12.08	12.08	12.17	11.83	3.51M
August 05, 2026	11.87	12	12	12.13	11.84	3.68M
August 04, 2026	11.87	11.87	11.87	12.02	11.75	3.1M
August 03, 2026	11.45	11.82	11.82	11.85	11.34	5.27M
July 31, 2026	11.34	11.46	11.46	11.63	11.34	5.41M
July 30, 2026	11.18	11.19	11.19	11.53	11.12	4.17M
July 29, 2026	11.1	11.27	11.27	11.42	10.99	5.79M
July 28, 2026	10.88	11.05	11.05	11.1	10.82	3.72M
July 27, 2026	10.48	10.95	10.95	10.96	10.42	6.66M
July 24, 2026	11.22	10.55	10.55	11.22	10.53	11.15M
July 23, 2026	11.36	11.26	11.26	11.51	11.2	4.54M
July 22, 2026	11.65	11.41	11.41	11.94	11.33	5.27M
July 21, 2026	11.23	11.71	11.71	11.92	11.05	7.74M
July 20, 2026	11.29	11.23	11.23	11.58	11.06	5.42M
July 17, 2026	11.83	11.35	11.35	11.95	11.3	5.49M
July 16, 2026	11.8	11.84	11.84	12.03	11.66	4.02M
July 15, 2026	11.98	11.8	11.8	12.03	11.58	5.6M
July 14, 2026	12.16	11.78	11.78	12.23	11.18	13.29M
July 13, 2026	12.42	12.1	12.1	12.42	12.04	3.78M
July 10, 2026	12.29	12.46	12.46	12.78	12.21	5.55M
July 09, 2026	12.22	12.28	12.28	12.39	11.95	4.74M
July 08, 2026	12.4	12.29	12.29	12.7	12.29	4.09M
July 07, 2026	13.07	12.65	12.65	13.25	12.64	4.44M
July 06, 2026	13.56	13	13	13.89	13	6.54M
July 03, 2026	13.09	13.7	13.7	14.11	12.83	11.09M
July 02, 2026	13.15	12.83	12.83	13.25	12.6	6.04M
July 01, 2026	12.63	13.12	13.12	13.15	12.41	8.48M
June 30, 2026	11.88	12.5	12.5	12.79	11.85	8.88M
June 29, 2026	11.7	11.94	11.94	12.07	11.43	8.61M
June 26, 2026	12.2	11.7	11.7	12.2	11.7	5.71M
June 25, 2026	12.81	12.2	12.2	12.85	12.08	8.37M
June 24, 2026	13.37	12.87	12.87	13.37	12.87	6.94M
June 23, 2026	13.51	13.47	13.47	13.59	12.84	12.69M
June 22, 2026	14.72	13.65	13.65	14.72	13.5	12.49M
June 18, 2026	14.9	14.72	14.72	15.07	14.52	7.72M
June 17, 2026	15.35	15.23	15.23	15.43	15.11	5.83M
June 16, 2026	15.06	15.55	15.55	15.87	15	9.48M
June 15, 2026	15.46	15.11	15.11	15.78	14.98	9.96M
June 12, 2026	15.37	15.53	15.53	16.2	15.2	8.2M
June 11, 2026	15.24	15.35	15.35	15.55	14.82	6.02M
June 10, 2026	16.08	15.36	15.36	16.17	15.16	7.75M
June 09, 2026	16	16.24	16.24	16.44	15.96	8.85M
June 08, 2026	16.14	16.05	16.05	16.24	15.59	9.08M
June 05, 2026	16.57	16.25	16.25	16.6	15.95	10.92M
June 04, 2026	16.1	16.57	16.57	16.78	15.98	20.91M
June 03, 2026	14.8	16.26	16.26	16.26	14.69	12.18M
June 02, 2026	15.04	14.78	14.78	15.3	14.76	4.27M
June 01, 2026	14.8	15.05	15.05	15.15	14.8	4.04M
May 29, 2026	15.48	14.9	14.9	15.57	14.76	7.6M