Bluestar Adisseo Company (600299.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600299.SS Historical Return
If you invested ¥1000 in Bluestar Adisseo Company (600299.SS) 10 years ago, it would be worth ¥632.72 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥659.7, while ¥1000 invested 1 year ago would be worth ¥842.95. This corresponds to total returns of -36.73%, -34.03%, -15.71%, respectively, with annualized returns of -4.47%, -7.98%, -15.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600299.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.1 | 8.08 | 8.08 | 8.13 | 8.03 | 11.9M |
| October 20, 2026 | 8.08 | 8.08 | 8.08 | 8.14 | 8.01 | 15.16M |
| October 19, 2026 | 8.02 | 8.12 | 8.12 | 8.18 | 7.99 | 14.88M |
| October 16, 2026 | 7.94 | 8.08 | 8.08 | 8.15 | 7.92 | 23.29M |
| October 15, 2026 | 7.97 | 7.88 | 7.88 | 8.02 | 7.83 | 22.67M |
| October 14, 2026 | 8.09 | 8.1 | 8.1 | 8.2 | 8.07 | 18.57M |
| October 13, 2026 | 8.21 | 8.1 | 8.1 | 8.24 | 8.05 | 24.8M |
| October 12, 2026 | 8.46 | 8.27 | 8.27 | 8.52 | 8.25 | 26.61M |
| October 09, 2026 | 8.3 | 8.48 | 8.48 | 8.5 | 8.28 | 25.66M |
| October 08, 2026 | 8.2 | 8.35 | 8.35 | 8.53 | 8.2 | 31.64M |
| September 30, 2026 | 8.08 | 8.21 | 8.21 | 8.23 | 8.06 | 21.12M |
| September 29, 2026 | 8.06 | 8.07 | 8.07 | 8.1 | 7.99 | 18.83M |
| September 28, 2026 | 8.08 | 8.06 | 8.06 | 8.36 | 8.03 | 37.88M |
| September 24, 2026 | 8.39 | 8.08 | 8.08 | 8.39 | 8.06 | 32.01M |
| September 23, 2026 | 8.4 | 8.37 | 8.37 | 8.42 | 8.3 | 19.3M |
| September 22, 2026 | 8.51 | 8.42 | 8.42 | 8.58 | 8.35 | 33.55M |
| September 21, 2026 | 8.32 | 8.55 | 8.55 | 8.55 | 8.31 | 28.15M |
| September 18, 2026 | 8.25 | 8.29 | 8.29 | 8.33 | 8.21 | 22.52M |
| September 17, 2026 | 8.29 | 8.23 | 8.23 | 8.33 | 8.18 | 21.28M |
| September 16, 2026 | 8.24 | 8.33 | 8.33 | 8.38 | 8.12 | 29.69M |
| September 15, 2026 | 8.52 | 8.3 | 8.3 | 8.54 | 8.26 | 33.32M |
| September 11, 2026 | 8.69 | 8.46 | 8.46 | 8.69 | 8.41 | 39.21M |
| September 10, 2026 | 8.93 | 8.73 | 8.73 | 9 | 8.71 | 30.87M |
| September 09, 2026 | 8.76 | 8.95 | 8.95 | 9.07 | 8.76 | 43.13M |
| September 08, 2026 | 8.62 | 8.82 | 8.82 | 8.93 | 8.6 | 42.39M |
| September 07, 2026 | 8.53 | 8.62 | 8.62 | 8.75 | 8.5 | 32.71M |
| September 04, 2026 | 8.34 | 8.57 | 8.57 | 8.77 | 8.33 | 54.69M |
| September 03, 2026 | 8.34 | 8.32 | 8.32 | 8.44 | 8.29 | 29.67M |
| September 02, 2026 | 8.65 | 8.36 | 8.36 | 8.67 | 8.29 | 44.36M |
| September 01, 2026 | 8.64 | 8.68 | 8.68 | 8.88 | 8.61 | 44.81M |
| August 31, 2026 | 8.79 | 8.64 | 8.64 | 8.84 | 8.57 | 41.52M |
| August 28, 2026 | 8.6 | 8.82 | 8.82 | 8.89 | 8.59 | 39.44M |
| August 27, 2026 | 8.48 | 8.62 | 8.62 | 8.64 | 8.38 | 33.23M |
| August 26, 2026 | 8.36 | 8.49 | 8.49 | 8.58 | 8.36 | 31.98M |
| August 25, 2026 | 8.34 | 8.38 | 8.38 | 8.5 | 8.33 | 27.55M |
| August 24, 2026 | 8.47 | 8.37 | 8.37 | 8.53 | 8.27 | 30.16M |
| August 21, 2026 | 8.61 | 8.49 | 8.49 | 8.63 | 8.43 | 29.5M |
| August 20, 2026 | 8.52 | 8.61 | 8.61 | 8.68 | 8.52 | 36.66M |
| August 19, 2026 | 8.67 | 8.47 | 8.47 | 8.8 | 8.43 | 44.08M |
| August 18, 2026 | 8.65 | 8.66 | 8.66 | 8.86 | 8.58 | 57.71M |
| August 17, 2026 | 8.3 | 8.47 | 8.47 | 8.47 | 8.23 | 34.52M |
| August 14, 2026 | 8.3 | 8.26 | 8.26 | 8.33 | 8.17 | 26.94M |
| August 13, 2026 | 8.47 | 8.3 | 8.3 | 8.56 | 8.26 | 53.41M |
| August 12, 2026 | 8.41 | 8.53 | 8.53 | 8.67 | 8.38 | 48.28M |
| August 11, 2026 | 8.58 | 8.47 | 8.47 | 8.78 | 8.46 | 44.97M |
| August 10, 2026 | 8.44 | 8.58 | 8.58 | 8.8 | 8.43 | 58.64M |
| August 07, 2026 | 8.62 | 8.45 | 8.45 | 8.65 | 8.39 | 60.85M |
| August 06, 2026 | 8.45 | 8.69 | 8.69 | 8.78 | 8.36 | 63.06M |
| August 05, 2026 | 8.4 | 8.45 | 8.45 | 8.55 | 8.32 | 32.25M |
| August 04, 2026 | 8.58 | 8.44 | 8.44 | 8.68 | 8.39 | 32.43M |
| August 03, 2026 | 8.35 | 8.56 | 8.56 | 8.61 | 8.28 | 42.96M |
| 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 |
AD
