Shanghai Kaibao Pharmaceutical CO.,Ltd (300039.SZ) SHZ
5.28
-0.12(-2.22%)
Currency In CNY
- 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 ¥791.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,165.56, while ¥1000 invested 1 year ago would be worth ¥840.76. This corresponds to total returns of -20.84%, 16.56%, -15.92%, respectively, with annualized returns of -2.31%, 3.11%, -15.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300039.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 5.97 | 5.89 | 5.89 | 5.97 | 5.86 | 13.02M |
| April 10, 2026 | 5.98 | 5.99 | 5.99 | 6.06 | 5.95 | 13.29M |
| April 09, 2026 | 6.05 | 5.97 | 5.97 | 6.16 | 5.96 | 18.15M |
| April 08, 2026 | 6.07 | 6.08 | 6.08 | 6.1 | 6 | 18.69M |
| April 07, 2026 | 5.87 | 5.99 | 5.99 | 6.04 | 5.78 | 16.78M |
| April 03, 2026 | 6.01 | 5.89 | 5.89 | 6.09 | 5.87 | 17.08M |
| April 02, 2026 | 6.03 | 6.08 | 6.08 | 6.14 | 6 | 21.96M |
| April 01, 2026 | 5.95 | 6.06 | 6.06 | 6.06 | 5.89 | 18.52M |
| March 31, 2026 | 5.91 | 5.89 | 5.89 | 5.99 | 5.87 | 12.61M |
| March 30, 2026 | 5.83 | 5.92 | 5.92 | 5.94 | 5.83 | 13.67M |
| March 27, 2026 | 5.74 | 5.92 | 5.92 | 5.93 | 5.69 | 17.38M |
| March 26, 2026 | 5.83 | 5.78 | 5.78 | 5.9 | 5.75 | 16.85M |
| March 25, 2026 | 5.74 | 5.85 | 5.85 | 5.87 | 5.73 | 16.16M |
| March 24, 2026 | 5.72 | 5.74 | 5.74 | 5.75 | 5.63 | 13.39M |
| March 23, 2026 | 5.96 | 5.62 | 5.62 | 5.96 | 5.59 | 28.46M |
| March 20, 2026 | 6.14 | 6.03 | 6.03 | 6.18 | 6.03 | 16.75M |
| March 19, 2026 | 6.24 | 6.13 | 6.13 | 6.27 | 6.11 | 20.86M |
| March 18, 2026 | 6.28 | 6.3 | 6.3 | 6.3 | 6.21 | 13.38M |
| March 17, 2026 | 6.37 | 6.26 | 6.26 | 6.4 | 6.25 | 18.92M |
| March 16, 2026 | 6.4 | 6.36 | 6.36 | 6.43 | 6.31 | 17.84M |
| March 13, 2026 | 6.41 | 6.39 | 6.39 | 6.5 | 6.36 | 22.6M |
| March 12, 2026 | 6.46 | 6.44 | 6.44 | 6.5 | 6.41 | 18.06M |
| March 11, 2026 | 6.46 | 6.5 | 6.5 | 6.5 | 6.4 | 20.97M |
| March 10, 2026 | 6.26 | 6.45 | 6.46 | 6.47 | 6.26 | 10.37M |
| March 09, 2026 | 6.4 | 6.4 | 6.4 | 6.44 | 6.34 | 19.81M |
| March 06, 2026 | 6.26 | 6.46 | 6.46 | 6.48 | 6.23 | 27.27M |
| March 05, 2026 | 6.27 | 6.28 | 6.28 | 6.32 | 6.25 | 17.66M |
