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

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 ¥1,042.66 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,090.32, while ¥1000 invested 1 year ago would be worth ¥777.35. This corresponds to total returns of 4.27%, 9.03%, -22.27%, respectively, with annualized returns of 0.69%, 1.74%, -22.27%.

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
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
June 17, 2026	14.87	14.08	14.08	15	14.02	9.76M
June 16, 2026	14.68	15.04	15.04	15.24	14.55	8.44M
June 15, 2026	14.76	14.68	14.68	15.04	14.5	7.46M
June 12, 2026	14.63	14.69	14.69	15.15	14.42	7.94M
June 11, 2026	14.6	14.51	14.51	14.75	14.2	5.73M
June 10, 2026	14.55	14.6	14.6	14.82	14.17	6.7M
June 09, 2026	14.23	14.69	14.69	14.76	13.68	10.14M
June 08, 2026	14.82	14.21	14.21	15.4	13.98	9.9M
June 05, 2026	15.5	15.32	15.32	15.69	14.9	6.14M
June 04, 2026	15.82	15.56	15.56	16.03	15.3	7.47M
June 03, 2026	16.17	16.05	16.05	16.27	15.8	6.33M
June 02, 2026	16.88	16.26	16.26	16.9	15.84	7.82M
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