Hangzhou Flariant Co., Ltd. (605566.SS) SHH

Currency In CNY

605566.SS Historical Return

If you invested ¥1000 in Hangzhou Flariant Co., Ltd. (605566.SS) since IPO date, it would be worth ¥583.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥962.58, while ¥1000 invested 1 year ago would be worth ¥958.05. This corresponds to total returns of -41.66%, -3.74%, -4.2%, respectively, with annualized returns of -10.68%, -1.26%, -4.2%.

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

605566.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2026	34.8	31.86	31.86	35.29	31.8	8.57M
July 02, 2026	35.33	34.8	34.8	37.83	34.6	5.73M
July 01, 2026	35.16	35.46	35.46	35.78	34.26	5.02M
June 30, 2026	36.55	35.29	35.29	36.57	34.65	6.43M
June 29, 2026	38.53	36.07	36.07	39.39	35.84	8.86M
June 26, 2026	39	39.32	39.32	40.8	38.08	8.32M
June 25, 2026	43.8	39.43	39.43	43.8	39.43	10.68M
June 24, 2026	47.52	43.81	43.81	47.92	43.81	8.74M
June 23, 2026	51.66	48.68	48.68	52.93	48	6.94M
June 22, 2026	49.84	52.4	52.4	52.69	49.16	8.85M
June 18, 2026	50.42	50.23	50.23	51.39	49.65	7.04M
June 17, 2026	47.01	51.44	51.44	52.69	46.8	10.19M
June 16, 2026	46	47.9	47.9	47.9	44.1	9.39M
June 15, 2026	44.81	46.65	46.65	46.8	43.51	8.71M
June 12, 2026	46.98	45.6	45.6	48.88	45.16	10.18M
June 11, 2026	43.78	47.34	47.34	48.69	42.65	10.81M
June 10, 2026	41.89	44.28	44.28	45.47	41.88	9.57M
June 09, 2026	42.16	42.5	42.5	42.97	41	6.17M
June 08, 2026	40.36	42.97	42.97	43.37	40.33	7.63M
June 05, 2026	39.66	43.01	43.01	43.07	39.11	11.16M
June 04, 2026	40.71	40.06	40.06	40.72	39.17	5.98M
June 03, 2026	41.88	41	41	42	40.01	8.05M
June 02, 2026	41.55	42	42	42.89	40.1	12.06M
June 01, 2026	37.08	41.75	41.75	41.75	36.3	10.73M
May 29, 2026	37.53	37.95	37.95	40.4	36.27	10.64M
May 28, 2026	40.03	37.39	37.39	41.42	37	11.71M
May 27, 2026	40	40.6	40.6	41.46	38.9	10.95M
May 26, 2026	40	40.66	40.66	44.29	39.4	21.4M
May 25, 2026	35.02	40.26	40.26	40.26	35.02	10.6M
May 22, 2026	41.34	36.6	36.6	41.34	33.97	16.61M
May 21, 2026	35.89	37.58	37.58	38.63	35.2	9.89M
May 20, 2026	35.56	35.72	35.72	36.32	35.07	3.95M
May 19, 2026	36.43	35.77	35.77	38.29	35.35	5.82M
May 18, 2026	35.36	36.79	36.79	37.27	34.8	7.11M
May 15, 2026	35.3	35.71	35.71	36.58	35.22	4.81M
May 14, 2026	35.6	35.21	35.21	36.2	35.2	5.14M
May 13, 2026	34.8	35.6	35.6	36.1	34.24	8.39M
May 12, 2026	35.73	34.8	34.8	35.78	34.12	5.6M
May 11, 2026	36	35.73	35.73	37.15	35.08	12.27M
May 08, 2026	31.54	34.73	34.73	34.73	31.45	4.52M
May 07, 2026	31.36	31.57	31.57	31.98	30.96	3.22M