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 ¥688.22 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,393.14, while ¥1000 invested 1 year ago would be worth ¥986.18. This corresponds to total returns of -31.18%, 39.31%, -1.38%, respectively, with annualized returns of -7.21%, 11.69%, -1.38%.

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
October 21, 2026	28.02	27.41	27.41	28.66	27.32	2.04M
October 20, 2026	28.11	28.13	28.13	29.09	27.74	2.13M
October 19, 2026	27.7	27.87	27.87	28.25	26.26	2.64M
October 16, 2026	29.57	28.04	28.04	29.78	27.66	3.85M
October 15, 2026	28.75	29.15	29.15	30.19	28.75	2.51M
October 14, 2026	32.04	30.31	30.31	32.35	30.13	3.55M
October 13, 2026	31.39	32.04	32.04	32.25	30.18	3.98M
October 12, 2026	32.9	31.4	31.4	33.59	31.4	3.63M
October 09, 2026	34.12	33.47	33.47	34.8	31.81	5.91M
October 08, 2026	32.38	34.12	34.12	34.95	32.08	6.82M
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