Shaoxing BSM Chemical Co., Ltd. (300796.SZ) SHZ
8.23
-0.24(-2.83%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.23
-0.24(-2.83%)
Currency In CNY
If you invested ¥1000 in Shaoxing BSM Chemical Co., Ltd. (300796.SZ) since IPO date, it would be worth ¥571.72 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.59, while ¥1000 invested 1 year ago would be worth ¥856.4. This corresponds to total returns of -42.83%, -0.24%, -14.36%, respectively, with annualized returns of -8.31%, -0.05%, -14.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 8.44 | 8.47 | 8.47 | 8.54 | 8.31 | 6.64M |
| April 22, 2026 | 8.82 | 8.51 | 8.51 | 8.89 | 8.43 | 14.84M |
| April 21, 2026 | 9.1 | 9.05 | 9.05 | 9.14 | 8.97 | 3.78M |
| April 20, 2026 | 9.11 | 9.12 | 9.12 | 9.18 | 8.93 | 5.31M |
| April 17, 2026 | 9.16 | 9.08 | 9.08 | 9.38 | 8.97 | 7.26M |
| April 16, 2026 | 9.02 | 9.15 | 9.15 | 9.18 | 8.96 | 4.95M |
| April 15, 2026 | 8.97 | 9.03 | 9.03 | 9.14 | 8.87 | 6.88M |
| April 14, 2026 | 9 | 8.94 | 8.94 | 9.03 | 8.85 | 4.11M |
| April 13, 2026 | 9.09 | 8.97 | 8.97 | 9.09 | 8.9 | 4.32M |
| April 10, 2026 | 9.1 | 9.12 | 9.12 | 9.23 | 9.08 | 3.8M |
| April 09, 2026 | 9.2 | 9.11 | 9.11 | 9.32 | 9.05 | 5.09M |
| April 08, 2026 | 8.88 | 9.26 | 9.26 | 9.29 | 8.88 | 5.56M |
| April 07, 2026 | 8.88 | 9.25 | 9.25 | 9.26 | 8.78 | 8.01M |
| April 03, 2026 | 9.1 | 8.79 | 8.79 | 9.12 | 8.75 | 5.39M |
| April 02, 2026 | 9.21 | 9.08 | 9.08 | 9.29 | 8.99 | 6.42M |
| April 01, 2026 | 9.24 | 9.22 | 9.22 | 9.29 | 9.16 | 3.76M |
| March 31, 2026 | 9.38 | 9.1 | 9.1 | 9.44 | 9.07 | 4.91M |
| March 30, 2026 | 9.23 | 9.36 | 9.36 | 9.46 | 9.22 | 5.36M |
| March 27, 2026 | 8.81 | 9.33 | 9.33 | 9.42 | 8.71 | 9.02M |
| March 26, 2026 | 8.95 | 8.91 | 8.91 | 9.14 | 8.87 | 4.22M |
| March 25, 2026 | 8.83 | 8.98 | 8.98 | 9.02 | 8.8 | 4.41M |
| March 24, 2026 | 8.69 | 8.86 | 8.86 | 8.9 | 8.48 | 8.18M |
| March 23, 2026 | 8.84 | 8.56 | 8.56 | 9 | 8.49 | 8.27M |
| March 20, 2026 | 9.28 | 9 | 9 | 9.35 | 8.98 | 6.72M |
| March 19, 2026 | 9.55 | 9.28 | 9.28 | 9.57 | 9.27 | 6.31M |
| March 18, 2026 | 9.65 | 9.55 | 9.55 | 9.65 | 9.36 | 6.76M |
| March 17, 2026 | 9.66 | 9.52 | 9.52 | 9.85 | 9.38 | 7.94M |
| March 16, 2026 | 9.93 | 9.67 | 9.67 | 10.09 | 9.61 | 11.47M |
| March 13, 2026 | 9.8 | 10 | 10 | 10.1 | 9.8 | 13.3M |
| March 12, 2026 | 9.84 | 9.83 | 9.83 | 9.97 | 9.75 | 8.52M |
| March 11, 2026 | 9.87 | 9.78 | 9.78 | 9.94 | 9.7 | 8.11M |
| March 10, 2026 | 9.5 | 9.86 | 9.87 | 9.99 | 9.5 | 4.03M |
| March 09, 2026 | 9.91 | 9.87 | 9.87 | 10.1 | 9.79 | 9.26M |
| March 06, 2026 | 9.5 | 10.01 | 10.01 | 10.03 | 9.5 | 13.06M |
| March 05, 2026 | 9.68 | 9.54 | 9.54 | 9.73 | 9.45 | 7.56M |
| March 04, 2026 | 10.31 | 9.56 | 9.55 | 10.31 | 9.34 | 7.06M |
| March 03, 2026 | 10.13 | 9.52 | 9.52 | 10.19 | 9.5 | 17.96M |
| March 02, 2026 | 10.2 | 10.14 | 10.14 | 10.46 | 9.85 | 21.05M |
| February 27, 2026 | 10.31 | 10.36 | 10.36 | 10.49 | 10.14 | 21.55M |
| February 26, 2026 | 10.71 | 10.36 | 10.36 | 11.1 | 10.33 | 34.19M |
| February 25, 2026 | 9.95 | 10.37 | 10.37 | 10.65 | 9.88 | 28.05M |
| February 24, 2026 | 9.71 | 9.88 | 9.88 | 9.91 | 9.68 | 8.07M |
| February 13, 2026 | 9.77 | 9.59 | 9.59 | 9.8 | 9.58 | 5.15M |
| February 12, 2026 | 9.89 | 9.75 | 9.75 | 9.92 | 9.75 | 6.53M |
| February 11, 2026 | 9.78 | 9.88 | 9.88 | 10.06 | 9.77 | 9.52M |
| February 10, 2026 | 10.01 | 9.81 | 9.81 | 10.05 | 9.8 | 14.73M |
| February 09, 2026 | 9.63 | 10.02 | 10.02 | 10.2 | 9.53 | 20.27M |
| February 06, 2026 | 9.41 | 9.51 | 9.51 | 9.59 | 9.36 | 4.58M |
| February 05, 2026 | 9.49 | 9.41 | 9.41 | 9.59 | 9.4 | 4.7M |
| February 04, 2026 | 9.49 | 9.5 | 9.5 | 9.63 | 9.43 | 4.12M |
| February 03, 2026 | 9.35 | 9.49 | 9.49 | 9.5 | 9.3 | 5.11M |
| February 02, 2026 | 9.61 | 9.31 | 9.31 | 9.61 | 9.3 | 6.6M |
| January 30, 2026 | 9.46 | 9.62 | 9.62 | 9.64 | 9.4 | 8.36M |
| January 29, 2026 | 9.66 | 9.46 | 9.46 | 9.67 | 9.43 | 7.1M |
| January 28, 2026 | 9.6 | 9.66 | 9.66 | 9.73 | 9.54 | 7.04M |
| January 27, 2026 | 9.6 | 9.58 | 9.58 | 9.67 | 9.35 | 7.64M |
| January 26, 2026 | 9.69 | 9.63 | 9.63 | 9.75 | 9.56 | 7.88M |
| January 23, 2026 | 9.52 | 9.66 | 9.66 | 9.71 | 9.47 | 8.4M |
| January 22, 2026 | 9.47 | 9.53 | 9.53 | 9.65 | 9.4 | 8.06M |
| January 21, 2026 | 9.31 | 9.5 | 9.5 | 9.52 | 9.28 | 8.73M |