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 ¥515.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥557.65, while ¥1000 invested 1 year ago would be worth ¥751.1. This corresponds to total returns of -48.41%, -44.24%, -24.89%, respectively, with annualized returns of -6.4%, -11.02%, -24.89%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2026 | 6.44 | 6.65 | 6.65 | 6.73 | 6.35 | 12.07M |
| July 16, 2026 | 6.47 | 6.48 | 6.48 | 6.63 | 6.44 | 8.09M |
| July 15, 2026 | 6.35 | 6.56 | 6.56 | 6.56 | 6.26 | 8.31M |
| July 14, 2026 | 6.4 | 6.41 | 6.41 | 6.46 | 6.25 | 8.14M |
| July 13, 2026 | 6.63 | 6.44 | 6.44 | 6.72 | 6.39 | 10.35M |
| July 10, 2026 | 6.17 | 6.72 | 6.72 | 7.03 | 6.1 | 22.77M |
| July 09, 2026 | 6.03 | 6.18 | 6.18 | 6.26 | 5.96 | 7.49M |
| July 08, 2026 | 6.28 | 6.06 | 6.06 | 6.3 | 6.06 | 5.49M |
| July 07, 2026 | 6.47 | 6.28 | 6.28 | 6.53 | 6.24 | 6.95M |
| July 06, 2026 | 6.56 | 6.45 | 6.45 | 6.6 | 6.4 | 6.83M |
| July 03, 2026 | 6.62 | 6.56 | 6.56 | 6.69 | 6.47 | 9.87M |
| July 02, 2026 | 6.41 | 6.64 | 6.64 | 6.82 | 6.41 | 12.77M |
| July 01, 2026 | 6.5 | 6.51 | 6.51 | 6.65 | 6.48 | 8.98M |
| June 30, 2026 | 6.44 | 6.53 | 6.53 | 6.66 | 6.44 | 8.85M |
| June 29, 2026 | 6.25 | 6.42 | 6.42 | 6.56 | 6.24 | 9.31M |
| June 26, 2026 | 6.6 | 6.32 | 6.32 | 6.69 | 6.32 | 12.27M |
| June 25, 2026 | 6.58 | 6.59 | 6.59 | 6.7 | 6.51 | 9.32M |
| June 24, 2026 | 6.46 | 6.57 | 6.57 | 6.66 | 6.24 | 11.49M |
| June 23, 2026 | 6.41 | 6.47 | 6.47 | 6.58 | 6.35 | 10.88M |
| June 22, 2026 | 6.08 | 6.48 | 6.48 | 6.51 | 5.96 | 13.21M |
| June 18, 2026 | 6.1 | 6.05 | 6.05 | 6.18 | 5.99 | 5.04M |
| June 17, 2026 | 6.16 | 6.07 | 6.07 | 6.18 | 6 | 4.86M |
| June 16, 2026 | 6.18 | 6.18 | 6.18 | 6.26 | 6.07 | 5.97M |
| June 15, 2026 | 6.06 | 6.18 | 6.18 | 6.21 | 6.06 | 6.51M |
| June 12, 2026 | 5.97 | 6.05 | 6.05 | 6.09 | 5.9 | 7.27M |
| June 11, 2026 | 5.94 | 5.92 | 5.92 | 6.12 | 5.85 | 4.91M |
| June 10, 2026 | 6.06 | 6.01 | 6.01 | 6.11 | 5.94 | 4.74M |
| June 09, 2026 | 6.08 | 6.12 | 6.12 | 6.15 | 6.04 | 3.85M |
| June 08, 2026 | 6.16 | 6.06 | 6.06 | 6.27 | 5.98 | 6.36M |
| June 05, 2026 | 6.11 | 6.26 | 6.26 | 6.35 | 6.11 | 6.22M |
| June 04, 2026 | 6.16 | 6.14 | 6.14 | 6.21 | 6.08 | 3.62M |
| June 03, 2026 | 6.25 | 6.18 | 6.18 | 6.27 | 6.13 | 3.48M |
| June 02, 2026 | 6.36 | 6.24 | 6.24 | 6.44 | 6.2 | 3.82M |
| June 01, 2026 | 6.23 | 6.37 | 6.37 | 6.45 | 6.2 | 4.73M |
| May 29, 2026 | 6.3 | 6.23 | 6.23 | 6.36 | 6.18 | 4.78M |
| May 28, 2026 | 6.25 | 6.3 | 6.3 | 6.36 | 6.18 | 4.56M |
AD
