Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300839.SZ Historical Return
If you invested ¥1000 in Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) since IPO date, it would be worth ¥1,521.33 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,391.06, while ¥1000 invested 1 year ago would be worth ¥1,136.86. This corresponds to total returns of 52.13%, 39.11%, 13.69%, respectively, with annualized returns of 6.81%, 6.82%, 13.69%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300839.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 14.51 | 14.62 | 14.62 | 14.77 | 14.12 | 17.2M |
| November 10, 2026 | 14.6 | 14.62 | 14.62 | 14.99 | 14.45 | 21.27M |
| November 09, 2026 | 14.1 | 14.8 | 14.8 | 15.07 | 13.88 | 30.39M |
| November 06, 2026 | 14.87 | 14.02 | 14.02 | 15.19 | 13.9 | 23.77M |
| November 05, 2026 | 14.82 | 15.19 | 15.19 | 15.4 | 14.44 | 27.28M |
| November 04, 2026 | 15.96 | 15.75 | 15.75 | 16.54 | 15.05 | 31.24M |
| November 03, 2026 | 16.08 | 16.09 | 16.09 | 16.84 | 15.65 | 28.08M |
| November 02, 2026 | 17.56 | 16.9 | 16.9 | 17.94 | 16.22 | 39.35M |
| October 30, 2026 | 18.27 | 17.82 | 17.82 | 20.67 | 17.8 | 39.54M |
| October 29, 2026 | 19.69 | 18.79 | 18.79 | 21.04 | 18.73 | 38.68M |
| October 28, 2026 | 19.76 | 20.05 | 20.05 | 20.12 | 18.42 | 39.96M |
| October 27, 2026 | 19.96 | 20 | 20 | 21.78 | 19.54 | 54.64M |
| October 26, 2026 | 19.03 | 19.1 | 19.1 | 19.95 | 17.18 | 54.46M |
| October 23, 2026 | 19.71 | 19.21 | 19.21 | 20.45 | 17.55 | 64.51M |
| October 22, 2026 | 18.69 | 19.92 | 19.92 | 19.92 | 18.56 | 42.15M |
| October 21, 2026 | 14.22 | 16.6 | 16.6 | 17.14 | 13.21 | 41.77M |
| October 20, 2026 | 13.92 | 14.36 | 14.36 | 14.46 | 13.69 | 21.49M |
| October 19, 2026 | 13.11 | 13.82 | 13.82 | 14 | 13 | 23.8M |
| October 16, 2026 | 12.38 | 13.25 | 13.25 | 13.8 | 12.26 | 21.32M |
| October 15, 2026 | 12.36 | 12.14 | 12.14 | 12.65 | 12.05 | 7.76M |
| October 14, 2026 | 12.58 | 12.59 | 12.59 | 12.78 | 12.26 | 8.62M |
| October 13, 2026 | 11.64 | 12.68 | 12.68 | 12.8 | 11.33 | 11.58M |
| October 12, 2026 | 12.25 | 11.71 | 11.71 | 12.29 | 11.64 | 5.71M |
| October 09, 2026 | 12.7 | 12.35 | 12.35 | 12.7 | 11.77 | 8.1M |
| October 08, 2026 | 12.66 | 12.75 | 12.75 | 13.19 | 12.55 | 7.24M |
| September 30, 2026 | 12.72 | 12.45 | 12.45 | 12.76 | 12.32 | 4.51M |
| September 29, 2026 | 12.58 | 12.71 | 12.71 | 12.86 | 12.55 | 3.68M |
| September 28, 2026 | 13 | 12.57 | 12.57 | 13.1 | 12.44 | 5.32M |
| September 24, 2026 | 13.3 | 13.08 | 13.08 | 13.36 | 13.02 | 4.71M |
| September 23, 2026 | 12.64 | 13.21 | 13.21 | 13.33 | 12.64 | 5.57M |
| September 22, 2026 | 12.64 | 13.4 | 13.4 | 13.57 | 12.64 | 7.97M |
| September 21, 2026 | 13.05 | 13.26 | 13.26 | 13.34 | 12.93 | 9.26M |
| September 18, 2026 | 12.87 | 12.92 | 12.92 | 13 | 12.64 | 8.87M |
| September 17, 2026 | 12.6 | 12.64 | 12.64 | 12.77 | 12.35 | 7.72M |
| September 16, 2026 | 12.76 | 12.75 | 12.75 | 12.94 | 12.4 | 9.86M |
| September 15, 2026 | 12.87 | 12.57 | 12.57 | 12.87 | 12.36 | 8.64M |
| September 11, 2026 | 12.87 | 12.52 | 12.52 | 13.29 | 12.49 | 12.33M |
| September 10, 2026 | 13.8 | 12.81 | 12.81 | 13.83 | 12.77 | 13.49M |
| September 09, 2026 | 12.78 | 13.56 | 13.56 | 13.9 | 12.78 | 17.02M |
| September 08, 2026 | 13.15 | 13.49 | 13.49 | 13.49 | 12.9 | 18.69M |
| September 07, 2026 | 12.76 | 13.19 | 13.19 | 13.34 | 12.7 | 19.83M |
| September 04, 2026 | 12.78 | 12.64 | 12.64 | 13.11 | 12.52 | 15.59M |
| September 03, 2026 | 12.68 | 12.75 | 12.75 | 13.03 | 12.33 | 19.64M |
| September 02, 2026 | 13 | 12.55 | 12.55 | 13.54 | 12.33 | 23.56M |
| September 01, 2026 | 12.8 | 12.85 | 12.85 | 13.09 | 12.62 | 16.05M |
| August 31, 2026 | 12.85 | 12.83 | 12.83 | 13.15 | 12.61 | 20.04M |
| August 28, 2026 | 12.57 | 12.84 | 12.84 | 12.92 | 12.45 | 20.06M |
| August 27, 2026 | 12.6 | 12.67 | 12.67 | 12.95 | 12.5 | 20.21M |
| August 26, 2026 | 12.7 | 12.77 | 12.77 | 12.96 | 12.45 | 26.91M |
| August 25, 2026 | 13.96 | 12.97 | 12.97 | 14.08 | 12.58 | 33.03M |
| August 24, 2026 | 12 | 14.12 | 14.12 | 14.2 | 11.63 | 43.04M |
| August 21, 2026 | 10.37 | 12.47 | 12.47 | 12.47 | 10.32 | 19.13M |
| August 20, 2026 | 10.45 | 10.39 | 10.39 | 10.63 | 10.33 | 4.77M |
| August 19, 2026 | 10.89 | 10.45 | 10.45 | 10.98 | 10.41 | 6.96M |
| August 18, 2026 | 10.84 | 10.88 | 10.88 | 11.13 | 10.72 | 7.4M |
| August 17, 2026 | 10.64 | 10.82 | 10.82 | 10.86 | 10.42 | 4.97M |
| August 14, 2026 | 10.6 | 10.59 | 10.59 | 10.69 | 10.45 | 3.72M |
| August 13, 2026 | 10.98 | 10.62 | 10.62 | 11.15 | 10.61 | 5.97M |
| August 12, 2026 | 10.73 | 10.92 | 10.92 | 10.94 | 10.71 | 4.49M |
| August 11, 2026 | 10.89 | 10.81 | 10.81 | 10.9 | 10.61 | 4.02M |
AD
