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 ¥445.52 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥907.3, while ¥1000 invested 1 year ago would be worth ¥604.87. This corresponds to total returns of -55.45%, -9.27%, -39.51%, respectively, with annualized returns of -11.34%, -1.93%, -39.51%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 6.33 | 6.19 | 6.19 | 6.46 | 6.12 | 6.11M |
| July 17, 2026 | 6.42 | 6.31 | 6.31 | 6.58 | 6.25 | 5.07M |
| July 16, 2026 | 6.39 | 6.44 | 6.44 | 6.49 | 6.26 | 4.51M |
| July 15, 2026 | 6.27 | 6.39 | 6.39 | 6.43 | 6.22 | 4.1M |
| July 14, 2026 | 6.12 | 6.27 | 6.27 | 6.31 | 6.05 | 4.41M |
| July 13, 2026 | 6.28 | 6.1 | 6.1 | 6.32 | 6.1 | 4.12M |
| July 10, 2026 | 6.14 | 6.3 | 6.3 | 6.42 | 6.08 | 4.97M |
| July 09, 2026 | 6.2 | 6.19 | 6.19 | 6.25 | 6.04 | 4.37M |
| July 08, 2026 | 6.27 | 6.19 | 6.19 | 6.27 | 6.08 | 3.65M |
| July 07, 2026 | 6.52 | 6.28 | 6.28 | 6.52 | 6.27 | 4.38M |
| July 06, 2026 | 6.63 | 6.53 | 6.53 | 6.7 | 6.5 | 3.59M |
| July 03, 2026 | 6.61 | 6.62 | 6.62 | 6.66 | 6.51 | 4.18M |
| July 02, 2026 | 6.46 | 6.49 | 6.49 | 6.67 | 6.42 | 5.21M |
| July 01, 2026 | 6.25 | 6.46 | 6.46 | 6.56 | 6.25 | 5.51M |
| June 30, 2026 | 6.33 | 6.29 | 6.29 | 6.39 | 6.22 | 3.66M |
| June 29, 2026 | 6.35 | 6.34 | 6.34 | 6.44 | 6.15 | 5.18M |
| June 26, 2026 | 6.49 | 6.38 | 6.38 | 6.5 | 6.32 | 4.4M |
| June 25, 2026 | 6.64 | 6.54 | 6.54 | 6.66 | 6.41 | 5.55M |
| June 24, 2026 | 6.85 | 6.64 | 6.64 | 6.86 | 6.6 | 4.31M |
| June 23, 2026 | 6.79 | 6.85 | 6.85 | 7.01 | 6.78 | 5.26M |
| June 22, 2026 | 6.83 | 6.87 | 6.87 | 6.92 | 6.53 | 5.43M |
| June 18, 2026 | 6.86 | 6.78 | 6.78 | 7.06 | 6.76 | 4.59M |
| June 17, 2026 | 6.99 | 6.9 | 6.9 | 6.99 | 6.78 | 5.3M |
| June 16, 2026 | 7 | 7 | 7 | 7.03 | 6.85 | 4.42M |
| June 15, 2026 | 7.22 | 6.99 | 6.99 | 7.33 | 6.94 | 9.1M |
| June 12, 2026 | 7.12 | 7.23 | 7.23 | 7.33 | 7.05 | 6.05M |
| June 11, 2026 | 7.1 | 7.12 | 7.12 | 7.21 | 6.95 | 3.94M |
| June 10, 2026 | 7.3 | 7.14 | 7.14 | 7.33 | 7.06 | 5.28M |
| June 09, 2026 | 7.25 | 7.29 | 7.29 | 7.48 | 7.07 | 5.85M |
| June 08, 2026 | 7.31 | 7.18 | 7.18 | 7.59 | 7.09 | 6.67M |
| June 05, 2026 | 7.45 | 7.41 | 7.41 | 7.54 | 7.25 | 6.78M |
| June 04, 2026 | 7.48 | 7.44 | 7.44 | 7.57 | 7.35 | 3.56M |
| June 03, 2026 | 7.76 | 7.54 | 7.54 | 7.79 | 7.46 | 5.75M |
| June 02, 2026 | 7.89 | 7.76 | 7.76 | 8.16 | 7.65 | 8.13M |
| June 01, 2026 | 7.38 | 7.86 | 7.86 | 8.15 | 7.27 | 12.28M |
| May 29, 2026 | 7.5 | 7.33 | 7.33 | 7.6 | 7.31 | 6.51M |
| May 28, 2026 | 7.5 | 7.51 | 7.51 | 7.69 | 7.39 | 4.81M |
| May 27, 2026 | 7.58 | 7.52 | 7.52 | 7.75 | 7.48 | 5.55M |
| May 26, 2026 | 7.81 | 7.63 | 7.63 | 7.85 | 7.56 | 6.22M |
| May 25, 2026 | 7.94 | 7.82 | 7.82 | 7.98 | 7.75 | 4.88M |
| May 22, 2026 | 7.81 | 7.91 | 7.91 | 8.02 | 7.61 | 7.04M |
| May 21, 2026 | 8.45 | 7.76 | 7.76 | 8.45 | 7.75 | 8.49M |
| May 20, 2026 | 8.29 | 8.13 | 8.13 | 8.29 | 8.1 | 5.13M |
| May 19, 2026 | 8.33 | 8.27 | 8.27 | 8.43 | 8.2 | 4.86M |
| May 18, 2026 | 8.45 | 8.37 | 8.37 | 8.46 | 8.16 | 6.43M |
| May 15, 2026 | 8.64 | 8.45 | 8.45 | 8.69 | 8.41 | 5.5M |
| May 14, 2026 | 8.68 | 8.61 | 8.61 | 8.79 | 8.55 | 4.43M |
| May 13, 2026 | 8.69 | 8.64 | 8.64 | 8.69 | 8.56 | 3.53M |
| May 12, 2026 | 8.91 | 8.62 | 8.62 | 8.91 | 8.59 | 5.57M |
| May 11, 2026 | 8.86 | 8.9 | 8.9 | 9 | 8.82 | 5.12M |
| May 08, 2026 | 8.96 | 8.86 | 8.86 | 8.97 | 8.86 | 3.28M |
| May 07, 2026 | 8.9 | 8.9 | 8.9 | 9.01 | 8.83 | 4.98M |
AD
