Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) SHZ

16.26

-0.64(-3.79%)

Updated at June 02 03:04PM

Currency In CNY

300839.SZ Historical Return

If you invested ¥1000 in Ningbo Bohui Chemical Technology Co.,Ltd (300839.SZ) since IPO date, it would be worth ¥1,691.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,735.33, while ¥1000 invested 1 year ago would be worth ¥1,672.84. This corresponds to total returns of 69.2%, 73.53%, 67.28%, respectively, with annualized returns of 9.28%, 11.65%, 67.28%.

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

300839.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	16.69	16.9	16.9	17.33	16.53	9.13M
May 29, 2026	16.8	16.69	16.69	17.74	16.61	11.71M
May 28, 2026	16.96	16.85	16.85	17.12	16.2	9.55M
May 27, 2026	17.42	16.98	16.98	17.77	16.79	8.03M
May 26, 2026	17.67	17.58	17.58	18.28	17.32	8.37M
May 25, 2026	18.43	17.65	17.65	18.91	17.36	10.4M
May 22, 2026	18.39	18.4	18.4	18.62	18.09	7.37M
May 21, 2026	19.09	18.34	18.34	19.29	18.25	12.5M
May 20, 2026	19.72	18.93	18.93	19.92	18.81	16.48M
May 19, 2026	19.5	20.12	20.12	20.74	19.25	18.34M
May 18, 2026	19.09	19.55	19.55	19.7	18.34	16.36M
May 15, 2026	18.83	19.15	19.15	19.66	18.62	14.6M
May 14, 2026	19.16	18.97	18.97	19.85	18.6	19.41M
May 13, 2026	17.09	19.19	19.19	19.39	17	23.9M
May 12, 2026	17.24	17.11	17.11	17.8	16.81	12.52M
May 11, 2026	17.7	17.35	17.35	18	17.18	21.87M
May 08, 2026	15.54	17.34	17.34	18	15.5	29.34M
May 07, 2026	15.02	15.4	15.4	15.47	14.95	9.33M
May 06, 2026	14.58	15.06	15.06	15.15	14.38	9.62M
April 30, 2026	14.48	14.66	14.66	14.78	14.39	7.84M
April 29, 2026	14.17	14.37	14.37	14.52	14.17	6.61M
April 28, 2026	14.57	14.27	14.27	14.66	14.18	8.18M
April 27, 2026	14.22	14.57	14.57	14.68	14.15	10.12M
April 24, 2026	14.71	14.26	14.26	14.88	14.12	11.06M
April 23, 2026	15.42	14.83	14.83	15.7	14.7	14.48M
April 22, 2026	14.8	15.32	15.32	15.39	14.73	11.17M
April 21, 2026	15	14.83	14.83	15.1	14.55	9.91M
April 20, 2026	14.7	15.09	15.09	15.28	14.6	9.97M
April 17, 2026	15.04	14.8	14.8	15.18	14.73	9.32M
April 16, 2026	15.1	15.02	15.02	15.15	14.75	12.33M
April 15, 2026	14.99	15.07	15.07	15.57	14.7	16.82M
April 14, 2026	14.71	15.1	15.1	15.17	14.63	14.33M
April 13, 2026	14.58	14.9	14.9	14.97	14.3	16.95M
April 10, 2026	14.24	14.73	14.73	14.99	13.99	20.89M
April 09, 2026	14.21	14.19	14.19	14.48	14.07	17.87M
April 08, 2026	13.71	14.41	14.41	14.47	13.62	27.03M
April 07, 2026	14.47	14.1	14.1	14.7	13.8	30.46M
April 03, 2026	17.01	14.72	14.72	17.2	14.6	46.53M
April 02, 2026	16.36	16.69	16.69	16.69	15.57	22.74M
April 01, 2026	13.9	13.91	13.91	14.38	13.7	13.37M
March 31, 2026	13.77	13.77	13.77	14.61	13.5	17.84M
March 30, 2026	12.8	13.5	13.5	13.56	12.47	13.05M
March 27, 2026	12.35	12.71	12.71	12.74	12.29	5.43M
March 26, 2026	12.89	12.43	12.43	13.05	12.37	7.59M
March 25, 2026	12.66	12.86	12.86	13.08	12.5	8.15M
March 24, 2026	12.32	12.75	12.75	12.77	12	9.41M
March 23, 2026	12.6	12.3	12.3	13.03	12.24	11.41M
March 20, 2026	13.63	12.68	12.68	13.63	12.53	14.04M
March 19, 2026	13.75	13.42	13.42	14.09	13.31	16.34M
March 18, 2026	13.1	13.32	13.32	13.34	12.84	8.79M
March 17, 2026	13.53	13.1	13.1	13.72	13.05	10.04M
March 16, 2026	13.61	13.52	13.52	14.02	13.36	9.14M
March 13, 2026	14.29	13.62	13.62	14.35	13.54	12.6M
March 12, 2026	14.45	14.09	14.09	14.61	14.01	17.24M
March 11, 2026	13.87	14.44	14.44	14.5	13.67	21.18M
March 10, 2026	14.3	13.91	13.92	14.3	12.88	19.99M
March 09, 2026	15	14.08	14.08	15.46	14.02	34.76M
March 06, 2026	14.3	13.92	13.92	14.49	13.71	19.67M
March 05, 2026	14.92	14.31	14.31	15.24	13.75	34.14M
March 04, 2026	13.22	15.24	15.18	17.13	13.22	32.06M