Shaoxing BSM Chemical Co., Ltd. (300796.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300796.SZ Historical Return
If you invested ¥1000 in Shaoxing BSM Chemical Co., Ltd. (300796.SZ) since IPO date, it would be worth ¥434.48 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 ¥1,019.42, while ¥1000 invested 1 year ago would be worth ¥653.53. This corresponds to total returns of -56.55%, 1.94%, -34.65%, respectively, with annualized returns of -11.31%, 0.39%, -34.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300796.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 6.41 | 6.3 | 6.3 | 6.47 | 6.28 | 4.06M |
| October 21, 2026 | 6.54 | 6.43 | 6.43 | 6.59 | 6.42 | 2.77M |
| October 20, 2026 | 6.51 | 6.53 | 6.53 | 6.6 | 6.45 | 2.48M |
| October 19, 2026 | 6.61 | 6.48 | 6.48 | 6.63 | 6.36 | 4.27M |
| October 16, 2026 | 6.59 | 6.62 | 6.62 | 6.76 | 6.55 | 4.23M |
| October 15, 2026 | 6.61 | 6.52 | 6.52 | 6.7 | 6.51 | 4.17M |
| October 14, 2026 | 6.88 | 6.7 | 6.7 | 6.97 | 6.7 | 4.34M |
| October 13, 2026 | 6.73 | 6.9 | 6.9 | 6.96 | 6.64 | 3.49M |
| October 12, 2026 | 6.93 | 6.8 | 6.8 | 6.95 | 6.74 | 2.88M |
| October 09, 2026 | 6.96 | 6.93 | 6.93 | 6.98 | 6.75 | 4.24M |
| October 08, 2026 | 7.03 | 6.99 | 6.99 | 7.11 | 6.93 | 4.33M |
| September 30, 2026 | 6.94 | 7.04 | 7.04 | 7.32 | 6.92 | 7.19M |
| September 29, 2026 | 6.89 | 6.92 | 6.92 | 6.96 | 6.82 | 2.71M |
| September 28, 2026 | 6.87 | 6.91 | 6.91 | 6.97 | 6.8 | 3.43M |
| September 24, 2026 | 6.85 | 6.87 | 6.87 | 6.92 | 6.82 | 2.83M |
| September 23, 2026 | 6.86 | 6.88 | 6.88 | 6.93 | 6.8 | 2.16M |
| September 22, 2026 | 6.86 | 6.89 | 6.89 | 6.98 | 6.83 | 3.97M |
| September 21, 2026 | 6.79 | 6.92 | 6.92 | 6.97 | 6.75 | 4.05M |
| September 18, 2026 | 6.86 | 6.8 | 6.8 | 6.95 | 6.76 | 3.47M |
| September 17, 2026 | 6.76 | 6.85 | 6.85 | 6.87 | 6.62 | 3.82M |
| September 16, 2026 | 6.94 | 6.73 | 6.73 | 6.94 | 6.55 | 3.52M |
| September 15, 2026 | 6.94 | 6.67 | 6.67 | 6.94 | 6.63 | 3.72M |
| September 11, 2026 | 6.94 | 6.81 | 6.81 | 7 | 6.72 | 3.72M |
| September 10, 2026 | 7.15 | 7 | 7 | 7.2 | 7 | 5.17M |
| September 09, 2026 | 7.01 | 7.18 | 7.18 | 7.31 | 7.01 | 5.16M |
| September 08, 2026 | 7.02 | 7.3 | 7.3 | 7.32 | 6.99 | 6.39M |
| September 07, 2026 | 7.03 | 6.99 | 6.99 | 7.04 | 6.93 | 3.1M |
| September 04, 2026 | 7.01 | 6.95 | 6.95 | 7.08 | 6.9 | 3.08M |
| September 03, 2026 | 7.14 | 6.96 | 6.96 | 7.19 | 6.82 | 4.67M |
| September 02, 2026 | 7.19 | 7.12 | 7.12 | 7.19 | 7.05 | 5.67M |
| September 01, 2026 | 7.03 | 7.22 | 7.22 | 7.27 | 7 | 6.96M |
| August 31, 2026 | 6.93 | 7.06 | 7.06 | 7.09 | 6.91 | 5.14M |
| August 28, 2026 | 6.87 | 6.99 | 6.99 | 7.04 | 6.82 | 5.52M |
| August 27, 2026 | 6.8 | 6.84 | 6.84 | 6.87 | 6.8 | 2.88M |
| August 26, 2026 | 6.81 | 6.86 | 6.86 | 6.9 | 6.79 | 3.11M |
| August 25, 2026 | 6.69 | 6.81 | 6.81 | 6.83 | 6.64 | 4.14M |
| August 24, 2026 | 6.72 | 6.66 | 6.66 | 6.79 | 6.63 | 3.89M |
| August 21, 2026 | 6.7 | 6.7 | 6.7 | 6.74 | 6.57 | 3.61M |
| August 20, 2026 | 6.62 | 6.73 | 6.73 | 6.79 | 6.62 | 3.87M |
| August 19, 2026 | 6.7 | 6.6 | 6.6 | 6.73 | 6.57 | 4.09M |
| August 18, 2026 | 6.71 | 6.75 | 6.75 | 6.78 | 6.65 | 3.68M |
| August 17, 2026 | 6.66 | 6.74 | 6.74 | 6.75 | 6.58 | 3.25M |
| August 14, 2026 | 6.64 | 6.61 | 6.61 | 6.74 | 6.58 | 2.83M |
| August 13, 2026 | 6.79 | 6.64 | 6.64 | 6.79 | 6.64 | 4.1M |
| August 12, 2026 | 6.75 | 6.79 | 6.79 | 6.82 | 6.72 | 3.31M |
| August 11, 2026 | 6.82 | 6.76 | 6.76 | 6.83 | 6.69 | 4.15M |
| August 10, 2026 | 6.61 | 6.78 | 6.78 | 6.83 | 6.57 | 5.47M |
| August 07, 2026 | 6.67 | 6.59 | 6.59 | 6.67 | 6.47 | 5.05M |
| August 06, 2026 | 6.56 | 6.66 | 6.66 | 6.66 | 6.51 | 4.61M |
| August 05, 2026 | 6.61 | 6.57 | 6.57 | 6.63 | 6.51 | 4.67M |
| August 04, 2026 | 6.62 | 6.61 | 6.61 | 6.68 | 6.56 | 4.46M |
| August 03, 2026 | 6.47 | 6.62 | 6.62 | 6.65 | 6.45 | 4.62M |
| July 31, 2026 | 6.41 | 6.46 | 6.46 | 6.48 | 6.32 | 4.1M |
| July 30, 2026 | 6.27 | 6.39 | 6.39 | 6.48 | 6.27 | 4.84M |
| July 29, 2026 | 6.25 | 6.35 | 6.35 | 6.4 | 6.2 | 4.43M |
| July 28, 2026 | 6.14 | 6.23 | 6.23 | 6.27 | 6.11 | 3.58M |
| July 27, 2026 | 6.01 | 6.14 | 6.14 | 6.17 | 5.97 | 4.01M |
| July 23, 2026 | 6.03 | 6.2 | 6.2 | 6.2 | 6.02 | 4.06M |
| July 22, 2026 | 6.03 | 6.06 | 6.06 | 6.18 | 6.02 | 4.84M |
| July 21, 2026 | 6.19 | 6.06 | 6.06 | 6.24 | 6 | 7.5M |
AD
