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 ¥625.81 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,105.99, while ¥1000 invested 1 year ago would be worth ¥741.89. This corresponds to total returns of -37.42%, 10.6%, -25.81%, respectively, with annualized returns of -4.58%, 2.03%, -25.81%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.83 | 4.8 | 4.8 | 4.84 | 4.77 | 9.02M |
| November 10, 2026 | 4.83 | 4.84 | 4.84 | 4.91 | 4.79 | 12.02M |
| November 09, 2026 | 4.85 | 4.79 | 4.79 | 4.85 | 4.78 | 8.63M |
| November 06, 2026 | 4.82 | 4.82 | 4.82 | 4.88 | 4.79 | 10.53M |
| November 05, 2026 | 4.87 | 4.91 | 4.91 | 4.94 | 4.86 | 11.99M |
| November 04, 2026 | 4.84 | 4.88 | 4.88 | 4.9 | 4.77 | 14.05M |
| November 03, 2026 | 4.74 | 4.82 | 4.82 | 4.85 | 4.74 | 10.31M |
| November 02, 2026 | 4.79 | 4.79 | 4.79 | 4.82 | 4.68 | 10.18M |
| October 30, 2026 | 4.69 | 4.7 | 4.7 | 4.85 | 4.64 | 13.66M |
| October 29, 2026 | 4.82 | 4.69 | 4.69 | 4.82 | 4.68 | 8.97M |
| October 28, 2026 | 4.79 | 4.8 | 4.8 | 4.85 | 4.77 | 8.11M |
| October 27, 2026 | 4.94 | 4.78 | 4.78 | 4.96 | 4.78 | 9.63M |
| October 26, 2026 | 4.86 | 4.93 | 4.93 | 4.95 | 4.82 | 9.11M |
| October 23, 2026 | 4.8 | 4.9 | 4.9 | 4.92 | 4.66 | 15.59M |
| October 22, 2026 | 4.97 | 4.81 | 4.81 | 4.97 | 4.79 | 14.82M |
| October 21, 2026 | 5 | 4.96 | 4.96 | 5.05 | 4.94 | 10.21M |
| October 20, 2026 | 4.92 | 4.96 | 4.96 | 5 | 4.9 | 10.39M |
| October 19, 2026 | 5.01 | 4.94 | 4.94 | 5.05 | 4.89 | 16.51M |
| October 16, 2026 | 5.09 | 5.03 | 5.03 | 5.23 | 4.99 | 23.53M |
| October 15, 2026 | 5.05 | 5.04 | 5.04 | 5.19 | 5.02 | 15.15M |
| October 14, 2026 | 5.18 | 5.12 | 5.12 | 5.19 | 5.08 | 11.77M |
| October 13, 2026 | 5.19 | 5.19 | 5.19 | 5.23 | 5.1 | 17.82M |
| October 12, 2026 | 5.36 | 5.23 | 5.23 | 5.42 | 5.21 | 22.66M |
| October 09, 2026 | 5.15 | 5.39 | 5.39 | 5.42 | 5.1 | 35.96M |
| October 08, 2026 | 5.34 | 5.17 | 5.17 | 5.38 | 5.15 | 19.5M |
| September 30, 2026 | 5.14 | 5.3 | 5.3 | 5.31 | 5.14 | 25.27M |
| September 29, 2026 | 5.15 | 5.15 | 5.15 | 5.25 | 5.12 | 13.22M |
| September 28, 2026 | 5.2 | 5.18 | 5.18 | 5.25 | 5.08 | 16.3M |
| September 24, 2026 | 5.22 | 5.21 | 5.21 | 5.3 | 5.15 | 23.39M |
| September 23, 2026 | 5.29 | 5.2 | 5.2 | 5.32 | 5.18 | 21.12M |
| September 22, 2026 | 5.05 | 5.3 | 5.3 | 5.35 | 5.05 | 22.06M |
| September 21, 2026 | 5.08 | 5.3 | 5.3 | 5.32 | 5.08 | 28.33M |
| September 18, 2026 | 5.05 | 5.07 | 5.07 | 5.2 | 5.03 | 16.69M |
| September 17, 2026 | 5.18 | 5.04 | 5.04 | 5.18 | 4.98 | 12.06M |
| September 16, 2026 | 5 | 5.01 | 5.01 | 5.04 | 4.95 | 12.81M |
| September 15, 2026 | 5.12 | 5.02 | 5.02 | 5.17 | 5 | 14.26M |
| September 11, 2026 | 5.18 | 5.07 | 5.07 | 5.2 | 5.04 | 16.54M |
| September 10, 2026 | 5.38 | 5.22 | 5.22 | 5.42 | 5.21 | 24.33M |
| September 09, 2026 | 5.6 | 5.44 | 5.44 | 5.64 | 5.41 | 19.05M |
| September 08, 2026 | 5.39 | 5.48 | 5.48 | 5.5 | 5.35 | 22.02M |
| September 07, 2026 | 5.35 | 5.41 | 5.41 | 5.41 | 5.34 | 12.74M |
| September 04, 2026 | 5.34 | 5.37 | 5.37 | 5.41 | 5.33 | 16.77M |
| September 03, 2026 | 5.41 | 5.35 | 5.35 | 5.43 | 5.3 | 20.48M |
| September 02, 2026 | 5.56 | 5.4 | 5.4 | 5.61 | 5.4 | 30.19M |
| September 01, 2026 | 5.48 | 5.61 | 5.61 | 5.8 | 5.45 | 35.77M |
| August 31, 2026 | 5.64 | 5.45 | 5.45 | 5.65 | 5.39 | 40.32M |
| August 28, 2026 | 5.92 | 5.72 | 5.72 | 5.96 | 5.7 | 49.84M |
| August 27, 2026 | 5.67 | 5.97 | 5.97 | 6.2 | 5.67 | 67.28M |
| August 26, 2026 | 5.56 | 5.71 | 5.71 | 6.17 | 5.56 | 61.7M |
| August 25, 2026 | 5.32 | 5.6 | 5.6 | 5.65 | 5.22 | 53.83M |
| August 24, 2026 | 5.49 | 5.29 | 5.29 | 5.51 | 5.25 | 40.99M |
| August 21, 2026 | 5.74 | 5.54 | 5.54 | 5.79 | 5.45 | 56.08M |
| August 20, 2026 | 5.85 | 5.89 | 5.89 | 6.11 | 5.69 | 67.76M |
| August 19, 2026 | 5.84 | 5.63 | 5.63 | 6.01 | 5.62 | 57.54M |
| August 18, 2026 | 6.11 | 5.9 | 5.9 | 6.25 | 5.86 | 63.83M |
| August 17, 2026 | 5.98 | 6.16 | 6.16 | 6.22 | 5.82 | 69.23M |
| August 14, 2026 | 6.09 | 6.03 | 6.03 | 6.16 | 5.92 | 71.83M |
| August 13, 2026 | 5.74 | 6.21 | 6.21 | 6.44 | 5.6 | 132.68M |
| August 12, 2026 | 5.76 | 5.78 | 5.78 | 6.05 | 5.72 | 66.05M |
| August 11, 2026 | 5.78 | 5.86 | 5.86 | 6.32 | 5.76 | 85.91M |
AD
