BAIC BluePark New Energy Technology Co.,Ltd. (600733.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600733.SS Historical Return
If you invested ¥1000 in BAIC BluePark New Energy Technology Co.,Ltd. (600733.SS) 10 years ago, it would be worth ¥439.42 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 ¥497.11, while ¥1000 invested 1 year ago would be worth ¥704.92. This corresponds to total returns of -56.06%, -50.29%, -29.51%, respectively, with annualized returns of -7.89%, -13.04%, -29.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600733.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5.72 | 6.02 | 6.02 | 6.08 | 5.71 | 201.38M |
| July 30, 2026 | 5.8 | 5.96 | 5.96 | 6.31 | 5.7 | 330.71M |
| July 29, 2026 | 5.22 | 5.74 | 5.74 | 5.74 | 5.22 | 131.45M |
| July 28, 2026 | 4.89 | 5.22 | 5.22 | 5.25 | 4.87 | 139.8M |
| July 27, 2026 | 4.78 | 4.91 | 4.91 | 4.99 | 4.74 | 78.94M |
| July 23, 2026 | 4.69 | 4.81 | 4.81 | 4.82 | 4.63 | 68.46M |
| July 22, 2026 | 4.61 | 4.68 | 4.68 | 4.71 | 4.58 | 51.48M |
| July 21, 2026 | 4.7 | 4.66 | 4.66 | 4.77 | 4.63 | 67.22M |
| July 20, 2026 | 4.61 | 4.7 | 4.7 | 4.7 | 4.57 | 67.1M |
| July 17, 2026 | 4.76 | 4.62 | 4.62 | 4.83 | 4.56 | 77.51M |
| July 16, 2026 | 4.62 | 4.79 | 4.79 | 4.89 | 4.61 | 90.7M |
| July 15, 2026 | 4.7 | 4.67 | 4.67 | 4.79 | 4.64 | 92.69M |
| July 14, 2026 | 4.46 | 4.57 | 4.57 | 4.6 | 4.44 | 71.08M |
| July 13, 2026 | 4.74 | 4.51 | 4.51 | 4.78 | 4.49 | 101.6M |
| July 10, 2026 | 4.63 | 4.83 | 4.83 | 4.94 | 4.59 | 130.83M |
| July 09, 2026 | 4.52 | 4.64 | 4.64 | 4.68 | 4.51 | 78.81M |
| July 08, 2026 | 4.65 | 4.56 | 4.56 | 4.65 | 4.51 | 66.77M |
| July 07, 2026 | 4.74 | 4.64 | 4.64 | 4.82 | 4.63 | 60.79M |
| July 06, 2026 | 4.87 | 4.74 | 4.74 | 4.94 | 4.73 | 75.69M |
| July 03, 2026 | 4.85 | 4.87 | 4.87 | 4.94 | 4.82 | 95.73M |
| July 02, 2026 | 4.92 | 4.81 | 4.81 | 5.17 | 4.81 | 125.36M |
| July 01, 2026 | 4.88 | 4.87 | 4.87 | 4.94 | 4.81 | 75.65M |
| June 30, 2026 | 4.9 | 4.87 | 4.87 | 4.95 | 4.85 | 63.5M |
| June 29, 2026 | 4.88 | 4.89 | 4.89 | 4.99 | 4.76 | 91.62M |
| June 26, 2026 | 5.2 | 4.93 | 4.93 | 5.2 | 4.9 | 89.34M |
| June 25, 2026 | 5.19 | 5.21 | 5.21 | 5.3 | 5.15 | 78.54M |
| June 24, 2026 | 5.42 | 5.22 | 5.22 | 5.42 | 5.2 | 75.62M |
| June 23, 2026 | 5.52 | 5.38 | 5.38 | 5.6 | 5.35 | 80.83M |
| June 22, 2026 | 5.68 | 5.52 | 5.52 | 5.68 | 5.37 | 105.32M |
| June 18, 2026 | 5.77 | 5.7 | 5.7 | 5.79 | 5.63 | 79.08M |
| June 17, 2026 | 6.06 | 5.78 | 5.78 | 6.07 | 5.75 | 94.74M |
| June 16, 2026 | 5.96 | 6.06 | 6.06 | 6.08 | 5.91 | 60.97M |
| June 15, 2026 | 5.86 | 5.96 | 5.96 | 6 | 5.8 | 80.85M |
| June 12, 2026 | 5.75 | 5.79 | 5.79 | 5.99 | 5.75 | 92.17M |
| June 11, 2026 | 5.76 | 5.7 | 5.7 | 5.83 | 5.63 | 58.11M |
| June 10, 2026 | 5.95 | 5.8 | 5.8 | 5.97 | 5.73 | 68.93M |
| June 09, 2026 | 5.94 | 5.97 | 5.97 | 6 | 5.84 | 65.66M |
| June 08, 2026 | 5.82 | 5.94 | 5.94 | 6.04 | 5.79 | 100.3M |
| June 05, 2026 | 5.88 | 5.91 | 5.91 | 6.02 | 5.76 | 95.67M |
| June 04, 2026 | 6 | 5.9 | 5.9 | 6.1 | 5.87 | 69.51M |
| June 03, 2026 | 6.07 | 6.04 | 6.04 | 6.11 | 5.95 | 67.21M |
| June 02, 2026 | 6.13 | 6.1 | 6.1 | 6.15 | 6.02 | 51.59M |
| June 01, 2026 | 6.1 | 6.13 | 6.13 | 6.17 | 6.01 | 49.08M |
| May 29, 2026 | 6.3 | 6.11 | 6.11 | 6.37 | 6.1 | 64.44M |
| May 28, 2026 | 6.37 | 6.3 | 6.3 | 6.45 | 6.18 | 63.67M |
| May 27, 2026 | 6.53 | 6.37 | 6.37 | 6.67 | 6.35 | 73.89M |
| May 26, 2026 | 6.62 | 6.56 | 6.56 | 6.75 | 6.5 | 59M |
| May 25, 2026 | 6.58 | 6.63 | 6.63 | 6.72 | 6.55 | 48.95M |
| May 22, 2026 | 6.57 | 6.58 | 6.58 | 6.61 | 6.41 | 59.13M |
| May 21, 2026 | 6.5 | 6.56 | 6.56 | 6.82 | 6.49 | 95.78M |
| May 20, 2026 | 6.5 | 6.5 | 6.5 | 6.55 | 6.42 | 64.12M |
| May 19, 2026 | 6.74 | 6.58 | 6.58 | 6.75 | 6.44 | 80.82M |
| May 18, 2026 | 6.88 | 6.73 | 6.73 | 6.88 | 6.69 | 67.07M |
| May 15, 2026 | 6.81 | 6.94 | 6.94 | 6.94 | 6.7 | 78.36M |
| May 14, 2026 | 7.05 | 6.81 | 6.81 | 7.05 | 6.79 | 103.22M |
| May 13, 2026 | 7 | 7.06 | 7.06 | 7.09 | 6.99 | 66.5M |
| May 12, 2026 | 7.08 | 7 | 7 | 7.1 | 6.99 | 71.27M |
| May 11, 2026 | 7.13 | 7.1 | 7.1 | 7.13 | 7.07 | 76.48M |
| May 08, 2026 | 7.09 | 7.17 | 7.17 | 7.2 | 7.08 | 76.53M |
| May 07, 2026 | 7.17 | 7.12 | 7.12 | 7.18 | 7.08 | 59.63M |
AD
