Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300856.SZ Historical Return
If you invested ¥1000 in Nanjing COSMOS Chemical Co., Ltd. (300856.SZ) since IPO date, it would be worth ¥1,148.45 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 ¥1,221.49, while ¥1000 invested 1 year ago would be worth ¥737.75. This corresponds to total returns of 14.85%, 22.15%, -26.23%, respectively, with annualized returns of 2.32%, 4.08%, -26.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300856.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 10.97 | 11.14 | 11.14 | 11.22 | 10.97 | 5.08M |
| July 30, 2026 | 11.04 | 11.2 | 11.2 | 11.56 | 10.95 | 7.75M |
| July 29, 2026 | 10.58 | 10.95 | 10.95 | 11.08 | 10.58 | 4.95M |
| July 28, 2026 | 10.48 | 10.57 | 10.57 | 10.64 | 10.43 | 2.82M |
| July 27, 2026 | 10.25 | 10.52 | 10.52 | 10.55 | 10.23 | 3.87M |
| July 23, 2026 | 10.58 | 10.72 | 10.72 | 10.75 | 10.4 | 2.84M |
| July 22, 2026 | 10.5 | 10.59 | 10.59 | 10.62 | 10.43 | 3.45M |
| July 21, 2026 | 10.8 | 10.62 | 10.62 | 10.91 | 10.54 | 5.41M |
| July 20, 2026 | 10.76 | 10.77 | 10.77 | 11.03 | 10.55 | 5.22M |
| July 17, 2026 | 11.06 | 10.76 | 10.76 | 11.22 | 10.66 | 4.79M |
| July 16, 2026 | 10.81 | 11.12 | 11.12 | 11.26 | 10.73 | 5.46M |
| July 15, 2026 | 10.77 | 10.92 | 10.92 | 10.94 | 10.61 | 5.55M |
| July 14, 2026 | 10.09 | 10.77 | 10.77 | 10.84 | 10.06 | 5.96M |
| July 13, 2026 | 10.35 | 10.1 | 10.1 | 10.43 | 10.05 | 3.62M |
| July 10, 2026 | 10.31 | 10.42 | 10.42 | 10.6 | 10.21 | 3.63M |
| July 09, 2026 | 10.5 | 10.32 | 10.32 | 10.62 | 10.2 | 4.7M |
| July 08, 2026 | 10.65 | 10.56 | 10.56 | 10.74 | 10.45 | 3.11M |
| July 07, 2026 | 11.03 | 10.62 | 10.62 | 11.05 | 10.61 | 3.35M |
| July 06, 2026 | 11.21 | 11.06 | 11.06 | 11.3 | 11.01 | 3.29M |
| July 03, 2026 | 10.98 | 11.14 | 11.14 | 11.19 | 10.95 | 4.71M |
| July 02, 2026 | 10.94 | 10.98 | 10.98 | 11.14 | 10.8 | 4.24M |
| July 01, 2026 | 10.63 | 10.91 | 10.91 | 10.98 | 10.56 | 4.69M |
| June 30, 2026 | 10.76 | 10.66 | 10.66 | 10.88 | 10.51 | 4.92M |
| June 29, 2026 | 10.69 | 10.85 | 10.85 | 11.19 | 10.25 | 7.05M |
| June 26, 2026 | 10.69 | 10.45 | 10.45 | 10.7 | 10.43 | 6.06M |
| June 25, 2026 | 11.03 | 10.78 | 10.78 | 11.06 | 10.7 | 4.61M |
| June 24, 2026 | 11.28 | 11.05 | 11.05 | 11.42 | 10.99 | 4.11M |
| June 23, 2026 | 11.18 | 11.28 | 11.28 | 11.48 | 11.11 | 5.37M |
| June 22, 2026 | 10.93 | 11.26 | 11.26 | 11.31 | 10.5 | 10.34M |
| June 18, 2026 | 11.4 | 11.04 | 11.04 | 11.51 | 10.99 | 12.61M |
| June 17, 2026 | 11.93 | 11.45 | 11.45 | 11.99 | 11.39 | 7.24M |
| June 16, 2026 | 11.86 | 12.04 | 12.04 | 12.14 | 11.75 | 5.56M |
| June 15, 2026 | 12.08 | 11.98 | 11.98 | 12.38 | 11.85 | 9.38M |
| June 12, 2026 | 11.9 | 12.05 | 12.05 | 12.67 | 11.77 | 12.32M |
| June 11, 2026 | 11.42 | 12.01 | 12.01 | 12.33 | 11.05 | 12.36M |
| June 10, 2026 | 11.06 | 11.46 | 11.46 | 11.74 | 10.92 | 6.31M |
| June 09, 2026 | 11.25 | 11.1 | 11.1 | 11.37 | 11.03 | 4.66M |
| June 08, 2026 | 11.5 | 11.21 | 11.21 | 11.62 | 11.11 | 5.84M |
| June 05, 2026 | 11.59 | 11.61 | 11.61 | 11.8 | 11.33 | 5.52M |
| June 04, 2026 | 12.15 | 11.59 | 11.59 | 12.24 | 11.59 | 6.41M |
| June 03, 2026 | 12.67 | 12.23 | 12.23 | 12.69 | 12.14 | 6.09M |
| June 02, 2026 | 13.2 | 12.66 | 12.66 | 13.35 | 12.64 | 7.36M |
| June 01, 2026 | 12.75 | 13.32 | 13.32 | 13.45 | 12.7 | 8.35M |
| May 29, 2026 | 12.8 | 12.72 | 12.72 | 12.93 | 12.58 | 4.68M |
| May 28, 2026 | 12.88 | 12.81 | 12.81 | 12.92 | 12.55 | 4.82M |
| May 27, 2026 | 13.21 | 12.87 | 12.87 | 13.36 | 12.77 | 4.96M |
| May 26, 2026 | 13.45 | 13.21 | 13.21 | 13.53 | 13 | 4.28M |
| May 25, 2026 | 13.79 | 13.49 | 13.49 | 13.88 | 13.4 | 4.32M |
| May 22, 2026 | 13.79 | 13.71 | 13.71 | 13.95 | 13.6 | 4.68M |
| May 21, 2026 | 14.24 | 13.8 | 13.8 | 14.25 | 13.78 | 6.08M |
| May 20, 2026 | 14.01 | 14 | 14 | 14.07 | 13.67 | 6.54M |
| May 19, 2026 | 14.16 | 14.16 | 14.16 | 14.27 | 13.97 | 5.26M |
| May 18, 2026 | 14.24 | 14.2 | 14.2 | 14.44 | 14.08 | 6.3M |
| May 15, 2026 | 14.55 | 14.28 | 14.28 | 14.73 | 14.17 | 8.99M |
| May 14, 2026 | 14.23 | 14.63 | 14.63 | 14.89 | 14.16 | 12.11M |
| May 13, 2026 | 14.2 | 14.24 | 14.24 | 14.31 | 14.11 | 6.75M |
| May 12, 2026 | 14.21 | 14.38 | 14.38 | 14.88 | 13.98 | 10.8M |
| May 11, 2026 | 14.17 | 14.33 | 14.33 | 14.33 | 13.96 | 6.54M |
| May 08, 2026 | 14.03 | 14.16 | 14.16 | 14.29 | 14.03 | 3.83M |
| May 07, 2026 | 14.03 | 14.1 | 14.1 | 14.19 | 14 | 3.87M |
AD
