Bluestar Adisseo Company (600299.SS) SHH

10.85

-0.24(-2.16%)

Updated at June 02 03:00PM

Currency In CNY

600299.SS Historical Return

If you invested ¥1000 in Bluestar Adisseo Company (600299.SS) 10 years ago, it would be worth ¥945.12 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 ¥936.15, while ¥1000 invested 1 year ago would be worth ¥1,144.51. This corresponds to total returns of -5.49%, -6.38%, 14.45%, respectively, with annualized returns of -0.56%, -1.31%, 14.45%.

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

600299.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.09	10.85	10.85	11.18	10.71	11.11M
June 01, 2026	10.95	11.09	11.09	11.21	10.87	12.4M
May 29, 2026	10.98	11	11	11.25	10.75	16.07M
May 28, 2026	11	10.88	10.88	11.04	10.77	14.02M
May 27, 2026	11.43	11.1	11.1	11.49	10.9	18.7M
May 26, 2026	11.21	11.49	11.49	11.52	11.1	14.26M
May 25, 2026	11.5	11.24	11.24	11.85	11.09	20.37M
May 22, 2026	11.17	11.64	11.64	11.94	11.17	16.58M
May 21, 2026	11.4	11.21	11.21	11.69	11.21	13.26M
May 20, 2026	11.71	11.47	11.47	11.72	11.35	11.63M
May 19, 2026	12.07	11.65	11.65	12.07	11.46	17.55M
May 18, 2026	12.2	12	12	12.24	11.88	11.48M
May 15, 2026	12.63	12.2	12.2	12.88	12.15	15.77M
May 14, 2026	12.64	12.59	12.59	12.99	12.58	12.6M
May 13, 2026	12.87	12.64	12.64	13.14	12.62	14.27M
May 12, 2026	12.42	12.8	12.8	13.03	12.42	19.91M
May 11, 2026	12.29	12.43	12.43	12.54	12.26	14.88M
May 08, 2026	12.65	12.3	12.3	12.67	12.24	16.93M
May 07, 2026	12.94	12.62	12.62	12.94	12.52	18.23M
May 06, 2026	13.26	12.8	12.8	13.29	12.7	30.62M
April 30, 2026	13.89	13.29	13.29	13.89	13.07	31.36M
April 29, 2026	13.8	14.3	14.3	14.3	13.7	25.49M
April 28, 2026	14.17	13.8	13.8	14.19	13.4	16.14M
April 27, 2026	13.9	14.18	14.18	14.5	13.75	14.85M
April 24, 2026	14.15	13.92	13.92	14.5	13.72	16.16M
April 23, 2026	13.9	14.09	14.09	14.45	13.88	15.99M
April 22, 2026	13.88	13.95	13.95	13.98	13.62	17.1M
April 21, 2026	13.2	13.91	13.91	14.15	13.11	27.19M
April 20, 2026	14.01	13.19	13.19	14.12	13.15	28.28M
April 17, 2026	14.21	14.05	14.05	14.35	13.88	15.58M
April 16, 2026	13.89	14.21	14.21	14.54	13.58	23.43M
April 15, 2026	14.93	13.98	13.98	14.93	13.71	33.55M
April 14, 2026	15.1	15.17	15.17	15.25	14.56	38.02M
April 13, 2026	13.61	15.18	15.18	15.18	13.6	36.14M
April 10, 2026	14.01	13.8	13.8	14.06	13.64	21.78M
April 09, 2026	14.11	14.08	14.08	14.3	13.76	22.72M
April 08, 2026	14.2	13.99	13.99	14.49	13.86	41.58M
April 07, 2026	14	14.79	14.79	14.87	13.53	50.88M
April 03, 2026	13.31	14.03	14.03	14.04	13.06	24.01M
April 02, 2026	13.25	13.32	13.32	13.56	13.11	16.72M
April 01, 2026	13.26	13.2	13.2	13.46	12.9	26.48M
March 31, 2026	14.13	13.03	13.03	14.13	13.03	30.97M
March 30, 2026	14.02	14.25	14.25	14.7	13.86	30.8M
March 27, 2026	13.53	13.91	13.91	14.55	13.46	33.28M
March 26, 2026	13.71	13.53	13.53	14.13	13.43	32.54M
March 25, 2026	13.64	13.72	13.72	13.84	12.91	38.68M
March 24, 2026	14.13	13.95	13.95	14.15	13.58	31.37M
March 23, 2026	13.85	14.14	14.14	14.66	13.46	42.49M
March 20, 2026	14.3	13.83	13.83	14.85	13.74	32.34M
March 19, 2026	14.42	14.27	14.27	14.77	13.95	41.34M
March 18, 2026	14.05	14.1	14.1	14.46	13.88	37.19M
March 17, 2026	15.25	14.29	14.29	15.66	14.12	56.15M
March 16, 2026	15.52	15.41	15.41	16.48	15.28	44.47M
March 13, 2026	14.43	15.46	15.46	15.79	13.83	61.84M
March 12, 2026	14.39	14.35	14.35	14.9	14.01	51.56M
March 11, 2026	13.22	14.61	14.61	14.61	13.06	54.09M
March 10, 2026	13.74	13.15	13.28	13.74	12.65	28.03M
March 09, 2026	13.33	13.8	13.8	13.9	13.03	57.95M
March 06, 2026	12.85	13.5	13.5	13.73	12.8	37.94M
March 05, 2026	12.05	12.74	12.74	12.88	12.05	43.6M