Ningbo Baosi Energy Equipment Co., Ltd. (300441.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300441.SZ Historical Return
If you invested ¥1000 in Ningbo BaoSi Energy Equipment Co., Ltd. (300441.SZ) 10 years ago, it would be worth ¥476.81 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥713.67, while ¥1000 invested 1 year ago would be worth ¥820.45. This corresponds to total returns of -52.32%, -28.63%, -17.96%, respectively, with annualized returns of -7.14%, -6.52%, -17.96%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300441.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.68 | 6.67 | 6.67 | 6.79 | 6.65 | 2.71M |
| October 20, 2026 | 6.59 | 6.69 | 6.69 | 6.82 | 6.58 | 5.38M |
| October 19, 2026 | 6.58 | 6.55 | 6.55 | 6.64 | 6.49 | 3.46M |
| October 16, 2026 | 6.59 | 6.61 | 6.61 | 6.71 | 6.55 | 4.02M |
| October 15, 2026 | 6.72 | 6.53 | 6.53 | 6.8 | 6.46 | 7.51M |
| October 14, 2026 | 7.01 | 6.84 | 6.84 | 7.03 | 6.82 | 4.34M |
| October 13, 2026 | 6.95 | 7.01 | 7.01 | 7.09 | 6.9 | 3.96M |
| October 12, 2026 | 7.11 | 7.01 | 7.01 | 7.18 | 7.01 | 3.49M |
| October 09, 2026 | 6.99 | 7.11 | 7.11 | 7.11 | 6.89 | 5.17M |
| October 08, 2026 | 7.13 | 7.07 | 7.07 | 7.17 | 7.03 | 3.4M |
| September 30, 2026 | 7.12 | 7.07 | 7.07 | 7.13 | 7.02 | 2.38M |
| September 29, 2026 | 7.04 | 7.07 | 7.07 | 7.12 | 6.97 | 3.59M |
| September 28, 2026 | 7.19 | 7.01 | 7.01 | 7.19 | 6.97 | 4.52M |
| September 24, 2026 | 7.07 | 7.14 | 7.14 | 7.21 | 7.06 | 5.73M |
| September 23, 2026 | 6.96 | 7.09 | 7.09 | 7.15 | 6.96 | 4.04M |
| September 22, 2026 | 6.96 | 7.06 | 7.06 | 7.12 | 6.96 | 2.85M |
| September 21, 2026 | 7 | 7.09 | 7.09 | 7.13 | 6.99 | 4.27M |
| September 18, 2026 | 6.96 | 7.01 | 7.01 | 7.05 | 6.93 | 2.97M |
| September 17, 2026 | 6.94 | 6.94 | 6.94 | 6.95 | 6.81 | 2.87M |
| September 16, 2026 | 6.74 | 6.92 | 6.92 | 6.93 | 6.7 | 3.18M |
| September 15, 2026 | 6.94 | 6.77 | 6.77 | 6.94 | 6.75 | 2.68M |
| September 11, 2026 | 6.94 | 6.86 | 6.86 | 6.94 | 6.77 | 4.25M |
| September 10, 2026 | 7.09 | 6.95 | 6.95 | 7.09 | 6.94 | 3.82M |
| September 09, 2026 | 7.11 | 7.09 | 7.09 | 7.17 | 7.05 | 3.7M |
| September 08, 2026 | 7.11 | 7.09 | 7.09 | 7.11 | 7.04 | 3.61M |
| September 07, 2026 | 6.99 | 7.1 | 7.1 | 7.12 | 6.97 | 5.84M |
| September 04, 2026 | 7 | 6.94 | 6.94 | 7.09 | 6.92 | 4.27M |
| September 03, 2026 | 7.06 | 6.98 | 6.98 | 7.12 | 6.98 | 4.9M |
| September 02, 2026 | 6.98 | 7.07 | 7.07 | 7.16 | 6.96 | 9.18M |
| September 01, 2026 | 6.96 | 7.01 | 7.01 | 7.04 | 6.9 | 6.67M |
| August 31, 2026 | 6.91 | 6.94 | 6.94 | 7 | 6.83 | 8.12M |
| August 28, 2026 | 6.88 | 7 | 7 | 7.06 | 6.86 | 10.28M |
| August 27, 2026 | 6.79 | 6.79 | 6.79 | 6.84 | 6.72 | 3.99M |
| August 26, 2026 | 6.73 | 6.78 | 6.78 | 6.83 | 6.73 | 2.88M |
| August 25, 2026 | 6.64 | 6.77 | 6.77 | 6.82 | 6.64 | 3.16M |
| August 24, 2026 | 6.84 | 6.71 | 6.71 | 6.84 | 6.63 | 4.61M |
| August 21, 2026 | 6.8 | 6.82 | 6.82 | 6.86 | 6.71 | 4.02M |
| August 20, 2026 | 6.75 | 6.85 | 6.85 | 6.87 | 6.73 | 6.44M |
| August 19, 2026 | 7.18 | 6.72 | 6.72 | 7.18 | 6.72 | 16.2M |
| August 18, 2026 | 6.87 | 7.24 | 7.24 | 7.32 | 6.87 | 24.56M |
| August 17, 2026 | 6.81 | 6.87 | 6.87 | 6.88 | 6.73 | 3.3M |
| August 14, 2026 | 6.81 | 6.81 | 6.81 | 6.85 | 6.75 | 3.99M |
| August 13, 2026 | 6.98 | 6.81 | 6.81 | 6.99 | 6.81 | 5.97M |
| August 12, 2026 | 6.9 | 6.97 | 6.97 | 7.09 | 6.88 | 5.23M |
| August 11, 2026 | 6.99 | 6.89 | 6.89 | 6.99 | 6.89 | 5.14M |
| August 10, 2026 | 6.81 | 6.95 | 6.95 | 6.95 | 6.74 | 5.94M |
| August 07, 2026 | 6.85 | 6.81 | 6.81 | 6.85 | 6.69 | 4.62M |
| August 06, 2026 | 6.89 | 6.84 | 6.84 | 6.91 | 6.74 | 5.5M |
| August 05, 2026 | 6.89 | 6.9 | 6.9 | 6.97 | 6.86 | 5.81M |
| August 04, 2026 | 6.96 | 6.91 | 6.91 | 7 | 6.86 | 6.96M |
| August 03, 2026 | 7 | 6.95 | 6.95 | 7.03 | 6.89 | 7.43M |
| July 31, 2026 | 6.85 | 6.98 | 6.98 | 7.09 | 6.85 | 11.5M |
| July 30, 2026 | 6.94 | 6.85 | 6.85 | 7.26 | 6.84 | 19.8M |
| July 29, 2026 | 6.69 | 6.89 | 6.89 | 7.07 | 6.66 | 16.34M |
| July 28, 2026 | 6.6 | 6.71 | 6.71 | 6.87 | 6.58 | 10.06M |
| July 27, 2026 | 6.2 | 6.66 | 6.66 | 6.66 | 6.12 | 10.65M |
| July 23, 2026 | 6.55 | 6.57 | 6.57 | 6.62 | 6.46 | 7.1M |
| July 22, 2026 | 6.75 | 6.63 | 6.63 | 6.78 | 6.61 | 9.07M |
| July 21, 2026 | 6.62 | 6.85 | 6.85 | 6.86 | 6.45 | 13.61M |
| July 20, 2026 | 6.65 | 6.67 | 6.67 | 6.8 | 6.45 | 12.39M |
AD
