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 ¥1,302.81 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,071, while ¥1000 invested 1 year ago would be worth ¥861.67. This corresponds to total returns of 30.28%, 7.1%, -13.83%, respectively, with annualized returns of 4.35%, 1.38%, -13.83%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 10.8 | 10.81 | 10.81 | 10.84 | 10.58 | 4.12M |
| August 07, 2026 | 11 | 10.81 | 10.81 | 11.01 | 10.61 | 5.18M |
| August 06, 2026 | 10.84 | 10.95 | 10.95 | 11.08 | 10.7 | 5.98M |
| August 05, 2026 | 10.52 | 10.84 | 10.84 | 10.85 | 10.52 | 5.36M |
| August 04, 2026 | 10.52 | 10.64 | 10.64 | 10.7 | 10.35 | 6.54M |
| August 03, 2026 | 10.03 | 10.51 | 10.51 | 10.58 | 9.93 | 9.34M |
| July 31, 2026 | 9.7 | 10.02 | 10.02 | 10.15 | 9.69 | 6.77M |
| July 30, 2026 | 10.3 | 9.8 | 9.8 | 10.46 | 9.76 | 8.35M |
| July 29, 2026 | 10.11 | 10.2 | 10.2 | 10.27 | 9.9 | 7.17M |
| July 28, 2026 | 9.92 | 10 | 10 | 10.2 | 9.82 | 6.75M |
| July 27, 2026 | 9.61 | 10.05 | 10.05 | 10.11 | 9.5 | 8.52M |
| July 23, 2026 | 10 | 10.49 | 10.49 | 10.54 | 9.97 | 7.47M |
| July 22, 2026 | 10.01 | 9.99 | 9.99 | 10.31 | 9.91 | 8.21M |
| July 21, 2026 | 10.25 | 10.11 | 10.11 | 10.41 | 9.32 | 12.74M |
| July 20, 2026 | 10.6 | 10.43 | 10.43 | 11.19 | 10.21 | 10.73M |
| July 17, 2026 | 11.13 | 10.43 | 10.43 | 11.41 | 10.33 | 8.49M |
| July 16, 2026 | 11.16 | 11.18 | 11.18 | 11.38 | 11 | 6.12M |
| July 15, 2026 | 11.71 | 11.2 | 11.2 | 11.74 | 11.17 | 10.07M |
| July 14, 2026 | 11.44 | 11.95 | 11.95 | 12.06 | 11.38 | 11.51M |
| July 13, 2026 | 11.5 | 11.48 | 11.48 | 12.18 | 11.4 | 10.95M |
| July 10, 2026 | 11.21 | 11.5 | 11.5 | 11.92 | 11 | 8.73M |
| July 09, 2026 | 12 | 11.36 | 11.36 | 12.16 | 11.08 | 9.95M |
| July 08, 2026 | 12 | 11.9 | 11.9 | 12.28 | 11.49 | 7.95M |
| July 07, 2026 | 11.95 | 11.93 | 11.93 | 12.15 | 11.73 | 8.29M |
| July 06, 2026 | 11.9 | 12 | 12 | 12.11 | 11.65 | 6.29M |
| July 03, 2026 | 12.1 | 11.94 | 11.94 | 12.15 | 11.82 | 5.96M |
| July 02, 2026 | 11.97 | 11.92 | 11.92 | 12.47 | 11.76 | 8.25M |
| July 01, 2026 | 12.02 | 12.2 | 12.2 | 12.22 | 11.62 | 7.58M |
| June 30, 2026 | 11.76 | 11.71 | 11.71 | 11.89 | 11.4 | 5.38M |
| June 29, 2026 | 12 | 11.62 | 11.62 | 12.05 | 11.4 | 7.12M |
| June 26, 2026 | 12.5 | 11.95 | 11.95 | 12.63 | 11.94 | 8.57M |
| June 25, 2026 | 13.32 | 12.65 | 12.65 | 13.32 | 12.52 | 8.39M |
| June 24, 2026 | 13.69 | 13.1 | 13.1 | 13.75 | 12.78 | 10.98M |
| June 23, 2026 | 13.91 | 13.8 | 13.8 | 14.35 | 13.67 | 6.13M |
| June 22, 2026 | 14.2 | 13.9 | 13.9 | 14.2 | 13.47 | 7.66M |
| June 18, 2026 | 14.1 | 14.12 | 14.12 | 14.5 | 13.7 | 7.49M |
AD
