Ningbo Dechang Electrical Machinery Made Co., Ltd. (605555.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥744.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.31, while ¥1000 invested 1 year ago would be worth ¥663.77. This corresponds to total returns of -25.55%, -17.27%, -33.62%, respectively, with annualized returns of -5.72%, -3.72%, -33.62%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605555.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 11.51 | 11.43 | 11.43 | 11.68 | 11.36 | 3.86M |
| October 20, 2026 | 11.2 | 11.49 | 11.49 | 11.58 | 11.18 | 4.35M |
| October 19, 2026 | 10.87 | 11.25 | 11.25 | 11.32 | 10.65 | 4.18M |
| October 16, 2026 | 10.8 | 10.89 | 10.89 | 11.13 | 10.7 | 4.7M |
| October 15, 2026 | 10.9 | 10.64 | 10.64 | 10.95 | 10.56 | 6.33M |
| October 14, 2026 | 11.52 | 11.06 | 11.06 | 11.57 | 11.02 | 5.88M |
| October 13, 2026 | 11.7 | 11.55 | 11.55 | 11.7 | 11.13 | 7.56M |
| October 12, 2026 | 11.85 | 11.79 | 11.79 | 12.19 | 11.75 | 5.53M |
| October 09, 2026 | 12.18 | 11.93 | 11.93 | 12.33 | 11.45 | 7.59M |
| October 08, 2026 | 12.53 | 12.09 | 12.09 | 12.61 | 11.97 | 5.72M |
| September 30, 2026 | 12.76 | 12.66 | 12.66 | 12.97 | 12.62 | 5.35M |
| September 29, 2026 | 12.4 | 12.76 | 12.76 | 12.83 | 12.4 | 7.28M |
| September 28, 2026 | 12.61 | 12.75 | 12.75 | 13.05 | 12.39 | 12.21M |
| September 24, 2026 | 12.62 | 12.52 | 12.52 | 12.8 | 12.5 | 2.7M |
| September 23, 2026 | 12.77 | 12.63 | 12.63 | 12.85 | 12.53 | 2.89M |
| September 22, 2026 | 12.81 | 12.85 | 12.85 | 12.97 | 12.66 | 5.18M |
| September 21, 2026 | 12.64 | 12.69 | 12.69 | 13.13 | 12.54 | 9.68M |
| September 18, 2026 | 12.13 | 12.49 | 12.49 | 12.54 | 12.01 | 6.3M |
| September 17, 2026 | 11.7 | 11.95 | 11.95 | 11.98 | 11.68 | 2.78M |
| September 16, 2026 | 11.69 | 11.76 | 11.76 | 11.8 | 11.55 | 2.08M |
| September 15, 2026 | 12 | 11.72 | 11.72 | 12.04 | 11.7 | 2.33M |
| September 11, 2026 | 12.1 | 11.91 | 11.91 | 12.1 | 11.76 | 3.23M |
| September 10, 2026 | 12.4 | 12.08 | 12.08 | 12.4 | 12.02 | 3.47M |
| September 09, 2026 | 12.75 | 12.4 | 12.4 | 12.76 | 12.36 | 3.17M |
| September 08, 2026 | 12.6 | 12.72 | 12.72 | 12.78 | 12.47 | 3.8M |
| September 07, 2026 | 12.48 | 12.61 | 12.61 | 12.83 | 12.33 | 4.6M |
| September 04, 2026 | 12.75 | 12.43 | 12.43 | 12.77 | 12.36 | 3.97M |
| September 03, 2026 | 12.76 | 12.59 | 12.59 | 12.88 | 12.49 | 3.41M |
| September 02, 2026 | 12.6 | 12.68 | 12.68 | 12.75 | 12.43 | 3.54M |
| September 01, 2026 | 12.46 | 12.69 | 12.69 | 12.91 | 12.46 | 5.77M |
| August 31, 2026 | 12.47 | 12.52 | 12.52 | 12.58 | 12.32 | 3.73M |
| August 28, 2026 | 12.75 | 12.52 | 12.52 | 12.85 | 12.42 | 4.39M |
| August 27, 2026 | 12.59 | 12.6 | 12.6 | 12.87 | 12.36 | 7.62M |
| August 26, 2026 | 12 | 12.6 | 12.6 | 12.98 | 11.94 | 11.88M |
| August 25, 2026 | 11.91 | 12.02 | 12.02 | 12.25 | 11.91 | 5.77M |
| August 24, 2026 | 11.96 | 12.16 | 12.16 | 13.08 | 11.96 | 9.33M |
| 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 |
AD
