Hangzhou Flariant Co., Ltd. (605566.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
605566.SS Historical Return
If you invested ¥1000 in Hangzhou Flariant Co., Ltd. (605566.SS) since IPO date, it would be worth ¥836.03 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,568.22, while ¥1000 invested 1 year ago would be worth ¥1,174.3. This corresponds to total returns of -16.4%, 56.82%, 17.43%, respectively, with annualized returns of -3.56%, 16.28%, 17.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605566.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 32.14 | 32.07 | 32.07 | 32.8 | 31.81 | 3.46M |
| September 29, 2026 | 32.33 | 32.02 | 32.02 | 32.55 | 31.53 | 3.6M |
| September 28, 2026 | 32.6 | 32.01 | 32.01 | 33.19 | 31.37 | 6.47M |
| September 24, 2026 | 33 | 32.82 | 32.82 | 34.32 | 32.47 | 8.08M |
| September 23, 2026 | 31.52 | 33.32 | 33.32 | 33.76 | 31.08 | 9.85M |
| September 22, 2026 | 30.66 | 31.66 | 31.66 | 32.03 | 30.2 | 10.72M |
| September 21, 2026 | 27.95 | 30.44 | 30.44 | 30.44 | 27.73 | 6.59M |
| September 18, 2026 | 26.77 | 27.67 | 27.67 | 27.98 | 26.77 | 4.54M |
| September 17, 2026 | 27.86 | 26.88 | 26.88 | 27.97 | 26.7 | 6.43M |
| September 16, 2026 | 25.09 | 27.58 | 27.58 | 27.58 | 24.84 | 3.43M |
| September 15, 2026 | 25.56 | 25.07 | 25.07 | 25.65 | 25.01 | 2.05M |
| September 11, 2026 | 26.45 | 25.73 | 25.73 | 26.65 | 25.05 | 3.43M |
| September 10, 2026 | 27.05 | 26.67 | 26.67 | 27.53 | 26.63 | 2.99M |
| September 09, 2026 | 27.85 | 27.45 | 27.45 | 28.06 | 27.13 | 2.83M |
| September 08, 2026 | 28.32 | 27.96 | 27.96 | 28.32 | 27.53 | 3.14M |
| September 07, 2026 | 28.27 | 28.27 | 28.27 | 28.88 | 27.82 | 3.74M |
| September 04, 2026 | 29 | 28.34 | 28.34 | 29.3 | 28.1 | 4.48M |
| September 03, 2026 | 29.66 | 28.99 | 28.99 | 30.39 | 28.53 | 5.54M |
| September 02, 2026 | 28.5 | 29.44 | 29.44 | 30.5 | 28.5 | 8.34M |
| September 01, 2026 | 29.13 | 29.01 | 29.01 | 29.82 | 28.34 | 9.48M |
| August 31, 2026 | 28.01 | 29.15 | 29.15 | 31.35 | 26.95 | 14.5M |
| August 28, 2026 | 25.79 | 28.51 | 28.51 | 28.51 | 25.78 | 4.78M |
| August 27, 2026 | 25.6 | 25.92 | 25.92 | 25.98 | 25.03 | 2.57M |
| August 26, 2026 | 25.77 | 25.37 | 25.37 | 25.95 | 25.11 | 2.39M |
| August 25, 2026 | 24.98 | 25.62 | 25.62 | 25.75 | 24.97 | 2.21M |
| August 24, 2026 | 25.64 | 25.1 | 25.1 | 25.83 | 24.6 | 2.49M |
| August 21, 2026 | 25.48 | 25.8 | 25.8 | 25.88 | 24.83 | 1.67M |
| August 20, 2026 | 25.87 | 25.54 | 25.54 | 26.01 | 25.34 | 2.35M |
| August 19, 2026 | 27.11 | 25.45 | 25.45 | 27.8 | 25.4 | 4.25M |
| August 18, 2026 | 27.1 | 27.71 | 27.71 | 27.93 | 26.9 | 3.08M |
| August 17, 2026 | 26.27 | 27.04 | 27.04 | 27.13 | 26 | 2.3M |
| August 14, 2026 | 26.04 | 26.16 | 26.16 | 26.33 | 25.77 | 2.07M |
| August 13, 2026 | 26.73 | 26.02 | 26.02 | 27.1 | 26.02 | 3.39M |
| August 12, 2026 | 26.34 | 26.86 | 26.86 | 27.5 | 26.34 | 3.4M |
| August 11, 2026 | 25.93 | 26.34 | 26.34 | 26.51 | 25.46 | 2.9M |
| August 10, 2026 | 25.83 | 26.09 | 26.09 | 26.09 | 25.2 | 3.07M |
| August 07, 2026 | 25.5 | 25.81 | 25.81 | 25.95 | 24.88 | 4.13M |
| August 06, 2026 | 24.48 | 25.75 | 25.75 | 25.98 | 24.36 | 4.72M |
| August 05, 2026 | 23.91 | 24.58 | 24.58 | 24.78 | 23.76 | 3.86M |
| August 04, 2026 | 23.55 | 23.83 | 23.83 | 24.2 | 23.05 | 3.58M |
| August 03, 2026 | 22.38 | 23.26 | 23.26 | 23.29 | 22.28 | 3.5M |
| July 31, 2026 | 21.95 | 22.38 | 22.38 | 23.18 | 21.95 | 4.68M |
| July 30, 2026 | 22.95 | 21.63 | 21.63 | 23.28 | 21.47 | 4.53M |
| July 29, 2026 | 22.59 | 23.22 | 23.22 | 23.54 | 22.42 | 4.81M |
| July 28, 2026 | 22.55 | 22.7 | 22.7 | 23.58 | 22.55 | 3.65M |
| July 27, 2026 | 22.4 | 22.78 | 22.78 | 22.8 | 21.79 | 4.63M |
| July 23, 2026 | 21.92 | 22.9 | 22.9 | 23.44 | 21.36 | 4.74M |
| July 22, 2026 | 22.33 | 21.77 | 21.77 | 23.23 | 21.54 | 5.12M |
| July 21, 2026 | 22.3 | 22.84 | 22.84 | 22.89 | 20.07 | 6.08M |
| July 20, 2026 | 23.72 | 22.25 | 22.25 | 24.18 | 21.6 | 5.27M |
| July 17, 2026 | 25.29 | 23.7 | 23.7 | 25.49 | 23.48 | 4.54M |
| July 16, 2026 | 26.56 | 25.3 | 25.3 | 26.56 | 25.11 | 3M |
| July 15, 2026 | 27.03 | 26.37 | 26.37 | 27.64 | 26.16 | 3.13M |
| July 14, 2026 | 27.06 | 27.3 | 27.3 | 27.44 | 26.19 | 3.81M |
| July 13, 2026 | 28.66 | 26.71 | 26.71 | 28.77 | 26.6 | 4.37M |
| July 10, 2026 | 28.49 | 28.78 | 28.78 | 29.78 | 28.02 | 5.84M |
| July 09, 2026 | 30.3 | 28.42 | 28.42 | 30.3 | 27.4 | 6.07M |
| July 08, 2026 | 30.5 | 29.6 | 29.6 | 30.5 | 28.59 | 4.91M |
| July 07, 2026 | 31.66 | 30.13 | 30.13 | 31.79 | 30.01 | 5.02M |
| July 06, 2026 | 32.49 | 31.7 | 31.7 | 33.24 | 31.42 | 5.77M |
AD
