Bluestar Adisseo Company (600299.SS) SHH

Currency In CNY

600299.SS Historical Return

If you invested ¥1000 in Bluestar Adisseo Company (600299.SS) 10 years ago, it would be worth ¥673.6 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 ¥795.09, while ¥1000 invested 1 year ago would be worth ¥847.94. This corresponds to total returns of -32.64%, -20.49%, -15.21%, respectively, with annualized returns of -3.87%, -4.48%, -15.21%.

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
July 31, 2026	8.3	8.42	8.42	8.46	8.22	46.42M
July 30, 2026	8.3	8.38	8.38	8.5	8.25	31.56M
July 29, 2026	8.15	8.31	8.31	8.44	8.15	45.37M
July 28, 2026	8.08	8.2	8.2	8.25	7.98	35.67M
July 27, 2026	7.95	8.14	8.14	8.16	7.88	34.67M
July 23, 2026	8.09	8.32	8.32	8.33	8.02	48.75M
July 22, 2026	7.9	8.17	8.17	8.25	7.82	56.79M
July 21, 2026	8.03	7.97	7.97	8.3	7.92	63.05M
July 20, 2026	7.95	8.06	8.06	8.15	7.8	65.38M
July 17, 2026	8.06	7.91	7.91	8.3	7.9	96.57M
July 16, 2026	8.54	8.22	8.22	8.68	7.98	124.77M
July 15, 2026	7.93	7.89	7.89	8.08	7.84	22.52M
July 14, 2026	7.78	7.96	7.96	8.05	7.78	17.55M
July 13, 2026	7.9	7.81	7.81	8.02	7.76	22.58M
July 10, 2026	7.78	7.9	7.9	8.03	7.62	18.74M
July 09, 2026	7.83	7.84	7.84	8	7.68	21.22M
July 08, 2026	8.04	7.88	7.88	8.1	7.83	22.65M
July 07, 2026	8.46	8.05	8.05	8.46	8.01	20.67M
July 06, 2026	8.41	8.43	8.43	8.71	8.3	24.46M
July 03, 2026	8.38	8.47	8.47	8.53	8.22	30.39M
July 02, 2026	8.22	8.34	8.34	8.48	8.13	40.28M
July 01, 2026	7.92	8.44	8.44	8.48	7.79	52.99M
June 30, 2026	7.95	7.85	7.85	8.12	7.74	64.44M
June 29, 2026	8.68	7.95	7.95	8.69	7.95	56.14M
June 26, 2026	8.98	8.83	8.83	9.12	8.73	12.1M
June 25, 2026	9.24	9.04	9.04	9.25	8.96	12.5M
June 24, 2026	9.38	9.27	9.27	9.55	9.24	11.55M
June 23, 2026	9.51	9.43	9.43	9.95	9.4	15.58M
June 22, 2026	9.62	9.56	9.56	9.64	9.34	15.38M
June 18, 2026	9.88	9.58	9.58	9.88	9.53	12.42M
June 17, 2026	9.76	9.82	9.82	9.99	9.69	13.88M
June 16, 2026	10.1	9.78	9.78	10.13	9.77	12.88M
June 15, 2026	10.12	10.12	10.12	10.38	10	16.29M
June 12, 2026	9.96	10.16	10.16	10.47	9.81	14.2M
June 11, 2026	10.27	10.04	10.04	10.27	9.93	12.39M
June 10, 2026	10.05	10.12	10.12	10.32	9.9	11.84M
June 09, 2026	10.35	10.21	10.21	10.35	10	10.27M
June 08, 2026	10.31	10.18	10.18	10.66	10.03	14.83M
June 05, 2026	10.47	10.46	10.46	10.81	10.37	14.3M
June 04, 2026	10.75	10.49	10.49	10.89	10.33	17M
June 03, 2026	10.71	10.87	10.87	10.96	10.65	10.05M
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