Shanghai Kaibao Pharmaceutical CO.,Ltd (300039.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300039.SZ Historical Return
If you invested ¥1000 in Shanghai Kaibao Pharmaceutical CO.,Ltd (300039.SZ) 10 years ago, it would be worth ¥715.27 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,063.39, while ¥1000 invested 1 year ago would be worth ¥822.78. This corresponds to total returns of -28.47%, 6.34%, -17.72%, respectively, with annualized returns of -3.29%, 1.24%, -17.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300039.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 4.35 | 4.49 | 4.49 | 4.54 | 4.29 | 20.76M |
| July 09, 2026 | 4.4 | 4.39 | 4.39 | 4.49 | 4.32 | 11.5M |
| July 08, 2026 | 4.39 | 4.41 | 4.41 | 4.52 | 4.32 | 12.71M |
| July 07, 2026 | 4.52 | 4.38 | 4.38 | 4.54 | 4.36 | 14.24M |
| July 06, 2026 | 4.51 | 4.57 | 4.57 | 4.61 | 4.47 | 16.37M |
| July 03, 2026 | 4.49 | 4.52 | 4.52 | 4.56 | 4.44 | 15.3M |
| July 02, 2026 | 4.42 | 4.47 | 4.47 | 4.57 | 4.41 | 19.45M |
| July 01, 2026 | 4.23 | 4.46 | 4.46 | 4.47 | 4.2 | 19.79M |
| June 30, 2026 | 4.33 | 4.26 | 4.26 | 4.35 | 4.18 | 15.2M |
| June 29, 2026 | 4.16 | 4.38 | 4.38 | 4.43 | 4.02 | 22.25M |
| June 26, 2026 | 4.16 | 4.18 | 4.18 | 4.23 | 4.09 | 13.48M |
| June 25, 2026 | 4.31 | 4.2 | 4.2 | 4.32 | 4.13 | 15.33M |
| June 24, 2026 | 4.4 | 4.34 | 4.34 | 4.47 | 4.31 | 15.69M |
| June 23, 2026 | 4.22 | 4.39 | 4.39 | 4.48 | 4.2 | 21.8M |
| June 22, 2026 | 4.26 | 4.24 | 4.24 | 4.26 | 4.09 | 19.51M |
| June 18, 2026 | 4.35 | 4.26 | 4.26 | 4.36 | 4.25 | 13.56M |
| June 17, 2026 | 4.5 | 4.38 | 4.38 | 4.54 | 4.36 | 17.58M |
| June 16, 2026 | 4.42 | 4.49 | 4.49 | 4.51 | 4.32 | 19.24M |
| June 15, 2026 | 4.5 | 4.44 | 4.44 | 4.55 | 4.4 | 14.45M |
| June 12, 2026 | 4.43 | 4.46 | 4.46 | 4.46 | 4.33 | 17.83M |
| June 11, 2026 | 4.43 | 4.36 | 4.36 | 4.47 | 4.32 | 19.32M |
| June 10, 2026 | 4.81 | 4.46 | 4.46 | 4.81 | 4.34 | 41.34M |
| June 09, 2026 | 5.01 | 5 | 5 | 5.04 | 4.96 | 4.37M |
| June 08, 2026 | 5.07 | 5 | 5 | 5.1 | 4.98 | 6.49M |
| June 05, 2026 | 5.1 | 5.1 | 5.1 | 5.17 | 5.09 | 5.17M |
| June 04, 2026 | 5.17 | 5.07 | 5.07 | 5.18 | 5.04 | 6.87M |
| June 03, 2026 | 5.29 | 5.18 | 5.18 | 5.31 | 5.17 | 6.28M |
| June 02, 2026 | 5.39 | 5.28 | 5.28 | 5.39 | 5.28 | 5.49M |
| June 01, 2026 | 5.34 | 5.4 | 5.4 | 5.4 | 5.27 | 4.84M |
| May 29, 2026 | 5.3 | 5.32 | 5.32 | 5.37 | 5.29 | 5.95M |
| May 28, 2026 | 5.35 | 5.37 | 5.37 | 5.38 | 5.28 | 5.63M |
| May 27, 2026 | 5.43 | 5.34 | 5.34 | 5.44 | 5.3 | 7.57M |
| May 26, 2026 | 5.48 | 5.41 | 5.41 | 5.49 | 5.39 | 7.73M |
| May 25, 2026 | 5.6 | 5.5 | 5.5 | 5.61 | 5.45 | 8.8M |
| May 22, 2026 | 5.56 | 5.59 | 5.59 | 5.63 | 5.55 | 5.76M |
| May 21, 2026 | 5.59 | 5.56 | 5.56 | 5.72 | 5.56 | 9.68M |
| May 20, 2026 | 5.71 | 5.71 | 5.71 | 5.79 | 5.63 | 11.33M |
| May 19, 2026 | 5.56 | 5.73 | 5.73 | 5.74 | 5.56 | 11.18M |
| May 18, 2026 | 5.59 | 5.56 | 5.56 | 5.6 | 5.55 | 6.34M |
| May 15, 2026 | 5.65 | 5.62 | 5.62 | 5.66 | 5.59 | 6.73M |
| May 14, 2026 | 5.76 | 5.62 | 5.62 | 5.76 | 5.62 | 9.96M |
| May 13, 2026 | 5.76 | 5.74 | 5.74 | 5.79 | 5.73 | 8.82M |
| May 12, 2026 | 5.88 | 5.78 | 5.78 | 5.88 | 5.76 | 11.71M |
| May 11, 2026 | 5.85 | 5.89 | 5.89 | 5.9 | 5.8 | 11.98M |
| May 08, 2026 | 5.83 | 5.85 | 5.85 | 5.87 | 5.81 | 8.36M |
| May 07, 2026 | 5.83 | 5.83 | 5.83 | 5.84 | 5.79 | 8M |
| May 06, 2026 | 5.79 | 5.84 | 5.84 | 5.84 | 5.78 | 10.02M |
| April 30, 2026 | 5.79 | 5.78 | 5.78 | 5.81 | 5.75 | 8.15M |
| April 29, 2026 | 5.72 | 5.82 | 5.82 | 5.82 | 5.7 | 9.52M |
| April 28, 2026 | 5.73 | 5.73 | 5.73 | 5.79 | 5.68 | 12.65M |
| April 27, 2026 | 5.78 | 5.73 | 5.73 | 5.78 | 5.68 | 9.76M |
| April 24, 2026 | 5.77 | 5.79 | 5.79 | 5.82 | 5.72 | 7.78M |
| April 23, 2026 | 5.85 | 5.8 | 5.8 | 5.86 | 5.79 | 9.62M |
| April 22, 2026 | 5.92 | 5.86 | 5.86 | 5.92 | 5.83 | 11.29M |
| April 21, 2026 | 5.99 | 5.94 | 5.94 | 5.99 | 5.92 | 7.32M |
| April 20, 2026 | 6.01 | 5.99 | 5.99 | 6.02 | 5.96 | 9.82M |
| April 17, 2026 | 5.97 | 6 | 6 | 6.01 | 5.88 | 16.02M |
| April 16, 2026 | 5.98 | 6.01 | 6.01 | 6.02 | 5.94 | 13.41M |
| April 15, 2026 | 5.96 | 6.01 | 6.01 | 6.05 | 5.9 | 18.74M |
| April 14, 2026 | 5.91 | 5.92 | 5.92 | 5.92 | 5.84 | 10.35M |
AD
