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 ¥861.51 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥923.34, while ¥1000 invested 1 year ago would be worth ¥882.74. This corresponds to total returns of -13.85%, -7.67%, -11.73%, respectively, with annualized returns of -3.14%, -2.63%, -11.73%.

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
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
May 28, 2026	15.94	15.48	15.48	16.07	15.32	7.64M
May 27, 2026	16.08	15.94	15.94	16.46	15.72	7.49M
May 26, 2026	16.61	16.22	16.22	16.75	16	8.77M
May 25, 2026	16.55	16.61	16.61	16.81	16.4	9.38M
May 22, 2026	16.54	16.55	16.55	16.76	16.27	10.55M
May 21, 2026	16.39	16.52	16.52	17	16.31	12.06M
May 20, 2026	16.43	16.31	16.31	16.5	16.06	6.16M
May 19, 2026	16.8	16.43	16.43	16.85	16.2	9.24M
May 18, 2026	16.22	16.61	16.61	16.88	16.1	12.65M
May 15, 2026	15.63	16.35	16.35	16.98	15.55	15.92M
May 14, 2026	16.11	15.58	15.58	16.35	15.56	6.99M
May 13, 2026	16.13	15.91	15.91	16.15	15.82	6.6M
May 12, 2026	16.44	16.13	16.13	16.58	16.1	7.24M
May 11, 2026	16.53	16.51	16.51	16.69	16.16	10.54M
May 08, 2026	15.9	16.49	16.49	17	15.71	15.68M
May 07, 2026	15.5	15.83	15.83	16.25	15.46	9.91M
May 06, 2026	15.47	15.45	15.45	15.62	15.29	6.74M
April 30, 2026	15.29	15.37	15.37	15.58	15.13	4.35M
April 29, 2026	15.2	15.25	15.25	15.31	15.12	3.33M
April 28, 2026	15.68	15.16	15.16	15.74	15.07	6.85M
April 27, 2026	15.5	15.72	15.72	15.95	15.1	8.88M
April 24, 2026	16.21	16.35	16.35	16.43	15.92	5.17M
April 23, 2026	16.48	16.25	16.25	16.48	16.14	3.75M
April 22, 2026	16.11	16.48	16.48	16.52	16.05	5.91M
April 21, 2026	16.16	16.12	16.12	16.29	16.05	3.63M
April 20, 2026	16.36	16.18	16.18	16.36	16.13	3.4M
April 17, 2026	16.21	16.37	16.37	16.51	16.01	5.34M
April 16, 2026	16.33	16.21	16.21	16.47	16.11	5.56M
April 15, 2026	16	16.34	16.34	16.4	15.95	8.33M
April 14, 2026	15.79	15.98	15.98	16.05	15.54	7.42M
April 13, 2026	15.25	15.71	15.71	15.9	15.1	8.78M
April 10, 2026	15.34	15.37	15.37	15.6	15.21	4.76M
April 09, 2026	15.26	15.13	15.13	15.32	15.07	4.45M
April 08, 2026	15.1	15.32	15.32	15.34	15.02	7.25M
April 07, 2026	14.97	14.84	14.84	15.01	14.45	8.51M
April 03, 2026	15.4	14.97	14.97	15.5	14.88	9.21M
April 02, 2026	16.09	15.19	15.19	16.29	15.13	23.23M
April 01, 2026	-1	-1	16.81	-1	-1	0
March 31, 2026	-1	-1	16.81	-1	-1	0
March 30, 2026	-1	-1	16.81	-1	-1	0
March 27, 2026	-1	-1	16.81	-1	-1	0
March 26, 2026	15.48	16.81	16.81	16.81	15.36	17.48M
March 25, 2026	14.75	15.28	15.28	15.32	14.75	5.27M
March 24, 2026	14.77	14.74	14.74	14.85	14.39	5.58M