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

42.00

+0.25(+0.60%)

Updated at June 02 03:00PM

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 ¥1,094.89 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,881.72, while ¥1000 invested 1 year ago would be worth ¥2,121.21. This corresponds to total returns of 9.49%, 88.17%, 112.12%, respectively, with annualized returns of 1.99%, 23.43%, 112.12%.

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
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
May 06, 2026	32.91	31.47	31.47	33.32	31.25	4.16M
April 30, 2026	31.74	32.9	32.9	33.12	31.74	3.35M
April 29, 2026	31.51	31.69	31.69	32.23	31.47	1.94M
April 28, 2026	32.2	31.58	31.58	32.79	31.48	2.21M
April 27, 2026	32.16	32.48	32.48	33.18	32.16	1.67M
April 24, 2026	32.58	32.34	32.34	32.82	32.11	2M
April 23, 2026	33.39	32.8	32.8	33.88	32.74	1.9M
April 22, 2026	33.21	33.27	33.27	33.98	32.6	2.71M
April 21, 2026	31.65	33.25	33.25	33.78	31.53	4.79M
April 20, 2026	31.77	31.85	31.85	32.49	31.25	2.57M
April 17, 2026	31.14	31.74	31.74	31.82	30.92	1.9M
April 16, 2026	30.69	31.08	31.08	31.43	30.55	1.71M
April 15, 2026	30.67	30.64	30.64	30.88	30.2	1.92M
April 14, 2026	31.64	30.67	30.67	31.7	30.37	3.8M
April 13, 2026	31	31.59	31.59	31.64	30.7	2.35M
April 10, 2026	30.87	30.79	30.79	31.37	30.61	2.2M
April 09, 2026	30.24	30.73	30.73	30.9	30.02	2.58M
April 08, 2026	30.56	30.45	30.45	30.88	29.9	3.86M
April 07, 2026	29.39	30.38	30.38	30.62	29	3.66M
April 03, 2026	28.79	28.85	28.85	29.85	28.29	2.79M
April 02, 2026	28.55	28.82	28.82	28.98	28.35	1.5M
April 01, 2026	28.87	28.63	28.63	28.89	27.81	2.08M
March 31, 2026	28.1	28.36	28.36	29.2	28.05	3.05M
March 30, 2026	27.05	28.04	28.04	28.18	26.94	2.36M
March 27, 2026	26.48	27.25	27.25	27.36	26.48	1.78M
March 26, 2026	27.07	26.67	26.67	27.48	26.53	2.04M
March 25, 2026	25.95	27.01	27.01	27.33	25.79	2.8M
March 24, 2026	24.84	25.75	25.75	25.9	24.6	3.75M
March 23, 2026	26.76	24.31	24.31	26.76	24.16	4.16M
March 20, 2026	28.12	26.84	26.84	28.2	26.81	2.17M
March 19, 2026	28.14	28.2	28.2	29.23	27.88	3.29M
March 18, 2026	28.16	28.15	28.15	28.44	27.91	1.85M
March 17, 2026	28.32	28.14	28.14	29	27.93	2.25M
March 16, 2026	27.03	28.32	28.32	28.35	26.81	2.18M
March 13, 2026	26.86	27.13	27.13	27.47	26.8	1.72M
March 12, 2026	27.38	26.85	26.85	27.48	26.6	1.67M
March 11, 2026	28.09	27.25	27.25	28.09	27.25	1.77M
March 10, 2026	27.57	27.98	27.79	28.13	27.45	912,200
March 09, 2026	27.86	27.28	27.28	27.86	26.58	2.49M
March 06, 2026	28.04	28.23	28.23	28.49	27.91	1.44M
March 05, 2026	28.38	28	28	28.76	27.8	1.49M
March 04, 2026	27.67	28.04	28.1	28.69	27.3	1.76M