Shaoxing BSM Chemical Co., Ltd. (300796.SZ) SHZ

Currency In CNY

300796.SZ Historical Return

If you invested ¥1000 in Shaoxing BSM Chemical Co., Ltd. (300796.SZ) since IPO date, it would be worth ¥469.66 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥914.09, while ¥1000 invested 1 year ago would be worth ¥646.72. This corresponds to total returns of -53.03%, -8.59%, -35.33%, respectively, with annualized returns of -10.47%, -1.78%, -35.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300796.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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