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 ¥584.58 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥700.45, while ¥1000 invested 1 year ago would be worth ¥801.03. This corresponds to total returns of -41.54%, -29.96%, -19.9%, respectively, with annualized returns of -5.22%, -6.87%, -19.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
