NBTM New Materials Group Co., Ltd. (600114.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600114.SS Historical Return
If you invested ¥1000 in NBTM New Materials Group Co., Ltd. (600114.SS) 10 years ago, it would be worth ¥3,298.54 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 ¥2,960.78, while ¥1000 invested 1 year ago would be worth ¥906. This corresponds to total returns of 229.85%, 196.08%, -9.4%, respectively, with annualized returns of 12.67%, 24.25%, -9.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600114.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 27 | 27.18 | 27.18 | 27.4 | 26.11 | 15.54M |
| September 10, 2026 | 28.42 | 27.54 | 27.54 | 28.42 | 27.33 | 17.59M |
| September 09, 2026 | 28.7 | 28.59 | 28.59 | 29.04 | 28.41 | 9.43M |
| September 08, 2026 | 30.13 | 28.83 | 28.83 | 30.35 | 28.75 | 18.92M |
| September 07, 2026 | 29.1 | 29.98 | 29.98 | 30.18 | 28.93 | 17.63M |
| September 04, 2026 | 30.01 | 28.88 | 28.88 | 30.35 | 28.72 | 17.08M |
| September 03, 2026 | 30.08 | 29.77 | 29.77 | 30.3 | 29.22 | 13.21M |
| September 02, 2026 | 29.5 | 30.09 | 30.09 | 30.31 | 28.91 | 17.87M |
| September 01, 2026 | 31.21 | 29.87 | 29.87 | 31.47 | 29.85 | 19.32M |
| August 31, 2026 | 30.05 | 31.21 | 31.21 | 31.6 | 29.85 | 19.79M |
| August 28, 2026 | 31 | 30.42 | 30.42 | 31.57 | 30.4 | 16.12M |
| August 27, 2026 | 28.5 | 31.24 | 31.24 | 31.5 | 28.37 | 34.94M |
| August 26, 2026 | 29.55 | 29.15 | 29.15 | 29.6 | 28.75 | 11.46M |
| August 25, 2026 | 29.31 | 29.41 | 29.41 | 29.64 | 28.5 | 13.27M |
| August 24, 2026 | 30.39 | 29.47 | 29.47 | 30.55 | 28.62 | 17.48M |
| August 21, 2026 | 29.8 | 30.22 | 30.22 | 30.8 | 29.27 | 15.72M |
| August 20, 2026 | 28.75 | 29.8 | 29.8 | 30.27 | 28.4 | 22.09M |
| August 19, 2026 | 30.11 | 28.2 | 28.2 | 30.15 | 28 | 21.13M |
| August 18, 2026 | 30.49 | 30.59 | 30.59 | 31.45 | 30.27 | 15.12M |
| August 17, 2026 | 30.17 | 30.56 | 30.56 | 30.58 | 29.78 | 12.61M |
| August 14, 2026 | 29.29 | 30.02 | 30.02 | 30.25 | 29.29 | 16.54M |
| August 13, 2026 | 30 | 29.29 | 29.29 | 30.3 | 29.29 | 16.23M |
| August 12, 2026 | 29.92 | 29.88 | 29.88 | 30.39 | 29.71 | 13.96M |
| August 11, 2026 | 29.3 | 29.91 | 29.91 | 30.98 | 29.1 | 20.19M |
| August 10, 2026 | 29.37 | 29.53 | 29.53 | 29.85 | 28.79 | 17.59M |
| August 07, 2026 | 29.8 | 29.42 | 29.42 | 30.64 | 28.85 | 26.92M |
| August 06, 2026 | 28.6 | 28.61 | 28.61 | 29.13 | 28.27 | 18.7M |
| August 05, 2026 | 28.12 | 29.06 | 29.06 | 29.36 | 28.02 | 22.62M |
| August 04, 2026 | 27.33 | 28.2 | 28.2 | 28.25 | 26.94 | 19.21M |
| August 03, 2026 | 26.29 | 27.23 | 27.23 | 27.68 | 26.27 | 20M |
| July 31, 2026 | 26 | 26.46 | 26.46 | 27.06 | 25.81 | 26.86M |
| July 30, 2026 | 25.73 | 24.97 | 24.97 | 25.97 | 24.59 | 17.91M |
| July 29, 2026 | 25.45 | 25.77 | 25.77 | 25.93 | 24.5 | 17.79M |
| July 28, 2026 | 25.8 | 25.1 | 25.1 | 26.31 | 24.95 | 14.34M |
| July 27, 2026 | 25.8 | 26.26 | 26.26 | 26.7 | 25.61 | 13.08M |
| July 24, 2026 | 26.18 | 25.75 | 25.75 | 26.65 | 25.5 | 12.88M |
| July 23, 2026 | 26.36 | 26.66 | 26.66 | 27.1 | 26.17 | 13.96M |
| July 22, 2026 | 26.84 | 26.3 | 26.3 | 27.5 | 26.08 | 20.93M |
| July 21, 2026 | 25.4 | 27.13 | 27.13 | 27.21 | 24.15 | 28.22M |
| July 20, 2026 | 28 | 25.17 | 25.17 | 28.09 | 24.53 | 28.53M |
| July 17, 2026 | 29.37 | 27.25 | 27.25 | 29.55 | 27.03 | 21.98M |
| July 16, 2026 | 31.01 | 29.48 | 29.48 | 31.64 | 29.37 | 17.08M |
| July 15, 2026 | 31.98 | 31.17 | 31.17 | 32.45 | 30.95 | 14.24M |
| July 14, 2026 | 31 | 32.03 | 32.03 | 32.42 | 30.31 | 20.4M |
| July 13, 2026 | 32.66 | 30.99 | 30.99 | 32.66 | 30.46 | 22.22M |
| July 10, 2026 | 34.3 | 32.74 | 32.74 | 34.55 | 32.66 | 22.51M |
| July 09, 2026 | 33.38 | 34.29 | 34.29 | 34.38 | 31.9 | 23.58M |
| July 08, 2026 | 35.42 | 32.73 | 32.73 | 35.45 | 32.73 | 24.28M |
| July 07, 2026 | 36.17 | 35.17 | 35.17 | 36.72 | 34.89 | 17.43M |
| July 06, 2026 | 37.55 | 36.17 | 36.17 | 38.6 | 35.98 | 25.35M |
| July 03, 2026 | 37.64 | 37.73 | 37.73 | 38.8 | 36.52 | 30.66M |
| July 02, 2026 | 35.91 | 36.78 | 36.78 | 38.59 | 34.96 | 35.37M |
| July 01, 2026 | 38 | 36.26 | 36.26 | 38.49 | 36.03 | 30.6M |
| June 30, 2026 | 36.99 | 37.76 | 37.76 | 38.6 | 36.71 | 27.98M |
| June 29, 2026 | 39.91 | 36.89 | 36.89 | 40.66 | 36.26 | 46.25M |
| June 26, 2026 | 41.47 | 40.02 | 40.02 | 42.57 | 39.89 | 34.7M |
| June 25, 2026 | 42.58 | 41.57 | 41.57 | 43.88 | 40.58 | 40.2M |
| June 24, 2026 | 42.09 | 42.61 | 42.61 | 42.88 | 41.2 | 29.4M |
| June 23, 2026 | 42 | 42.51 | 42.51 | 44.22 | 41.72 | 32.14M |
| June 22, 2026 | 44.4 | 42.45 | 42.45 | 44.66 | 41.62 | 39.78M |
AD
