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 ¥703.85 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,191.01, while ¥1000 invested 1 year ago would be worth ¥871.71. This corresponds to total returns of -29.61%, 19.1%, -12.83%, respectively, with annualized returns of -3.46%, 3.57%, -12.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 5.85 | 5.84 | 5.84 | 6 | 5.81 | 79.98M |
| August 07, 2026 | 5.5 | 5.96 | 5.96 | 5.97 | 5.46 | 107.97M |
| August 06, 2026 | 5.55 | 5.6 | 5.6 | 5.75 | 5.3 | 81.81M |
| August 05, 2026 | 5.59 | 5.55 | 5.55 | 5.69 | 5.48 | 45.6M |
| August 04, 2026 | 5.54 | 5.64 | 5.64 | 5.72 | 5.53 | 44.21M |
| August 03, 2026 | 5.53 | 5.45 | 5.45 | 5.59 | 5.43 | 39.54M |
| July 31, 2026 | 5.36 | 5.5 | 5.5 | 5.59 | 5.35 | 49.74M |
| July 30, 2026 | 5.54 | 5.41 | 5.41 | 5.93 | 5.4 | 79.79M |
| July 29, 2026 | 5.73 | 5.59 | 5.59 | 5.81 | 5.57 | 63.02M |
| July 28, 2026 | 5.8 | 5.75 | 5.75 | 6.08 | 5.71 | 91.71M |
| July 27, 2026 | 5.06 | 5.83 | 5.83 | 5.89 | 5.02 | 105.85M |
| July 23, 2026 | 5.57 | 5.55 | 5.55 | 5.87 | 5.44 | 67.63M |
| July 22, 2026 | 5.48 | 5.76 | 5.76 | 5.95 | 5.47 | 94.47M |
| July 21, 2026 | 5.48 | 5.59 | 5.59 | 5.63 | 5.26 | 85.57M |
| July 20, 2026 | 5.13 | 5.64 | 5.64 | 5.76 | 4.98 | 95.15M |
| July 17, 2026 | 5.5 | 5.12 | 5.12 | 5.63 | 5.1 | 76.32M |
| July 16, 2026 | 5.31 | 5.65 | 5.65 | 5.8 | 5.16 | 94.48M |
| July 15, 2026 | 5.13 | 5.35 | 5.35 | 5.69 | 5.13 | 94.65M |
| July 14, 2026 | 4.98 | 5.38 | 5.38 | 5.44 | 4.9 | 98.17M |
| July 13, 2026 | 4.51 | 5.2 | 5.2 | 5.27 | 4.5 | 92.54M |
| 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 |
AD
