Zhejiang Qianjiang Biochemical Co., Ltd (600796.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600796.SS Historical Return
If you invested ¥1000 in Zhejiang Qianjiang Biochemical Co., Ltd (600796.SS) 10 years ago, it would be worth ¥524.95 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 ¥878.4, while ¥1000 invested 1 year ago would be worth ¥794.75. This corresponds to total returns of -47.51%, -12.16%, -20.53%, respectively, with annualized returns of -6.24%, -2.56%, -20.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600796.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.94 | 4.89 | 4.89 | 4.98 | 4.88 | 3.2M |
| October 20, 2026 | 4.97 | 4.92 | 4.92 | 5 | 4.87 | 5M |
| October 19, 2026 | 4.99 | 4.96 | 4.96 | 5.02 | 4.88 | 4.77M |
| October 16, 2026 | 4.98 | 5.01 | 5.01 | 5.08 | 4.95 | 5.12M |
| October 15, 2026 | 5.01 | 4.95 | 4.95 | 5.03 | 4.91 | 5.29M |
| October 14, 2026 | 5.18 | 5.1 | 5.1 | 5.24 | 5.08 | 3.71M |
| October 13, 2026 | 5.1 | 5.18 | 5.18 | 5.21 | 5.03 | 6.06M |
| October 12, 2026 | 5.17 | 5.12 | 5.12 | 5.21 | 5.1 | 4.23M |
| October 09, 2026 | 5.11 | 5.19 | 5.19 | 5.19 | 5.04 | 5.35M |
| October 08, 2026 | 5.12 | 5.12 | 5.12 | 5.17 | 5.05 | 5.76M |
| September 30, 2026 | 5.11 | 5.11 | 5.11 | 5.14 | 5.07 | 3.33M |
| September 29, 2026 | 5.06 | 5.09 | 5.09 | 5.13 | 5.04 | 3.8M |
| September 28, 2026 | 5.07 | 5.09 | 5.09 | 5.16 | 5 | 4.12M |
| September 24, 2026 | 5.06 | 5.06 | 5.06 | 5.13 | 5.04 | 2.91M |
| September 23, 2026 | 5.09 | 5.08 | 5.08 | 5.12 | 5.05 | 3.89M |
| September 22, 2026 | 5.1 | 5.09 | 5.09 | 5.13 | 5.02 | 4.49M |
| September 21, 2026 | 5.01 | 5.1 | 5.1 | 5.1 | 4.97 | 3.83M |
| September 18, 2026 | 5.04 | 5.01 | 5.01 | 5.1 | 5 | 4.76M |
| September 17, 2026 | 5.04 | 5.05 | 5.05 | 5.06 | 4.92 | 4.63M |
| September 16, 2026 | 4.99 | 5.05 | 5.05 | 5.07 | 4.93 | 5.5M |
| September 15, 2026 | 5.15 | 4.99 | 4.99 | 5.21 | 4.97 | 6.34M |
| September 11, 2026 | 5.25 | 5.15 | 5.15 | 5.3 | 5.13 | 7.17M |
| September 10, 2026 | 5.37 | 5.3 | 5.3 | 5.37 | 5.27 | 4.93M |
| September 09, 2026 | 5.41 | 5.37 | 5.37 | 5.47 | 5.37 | 6.99M |
| September 08, 2026 | 5.24 | 5.4 | 5.4 | 5.41 | 5.22 | 7.14M |
| September 07, 2026 | 5.2 | 5.26 | 5.26 | 5.27 | 5.16 | 4.99M |
| September 04, 2026 | 5.16 | 5.19 | 5.19 | 5.25 | 5.15 | 4.51M |
| September 03, 2026 | 5.28 | 5.15 | 5.15 | 5.31 | 5.13 | 4.53M |
| September 02, 2026 | 5.29 | 5.27 | 5.27 | 5.29 | 5.21 | 5.02M |
| September 01, 2026 | 5.21 | 5.3 | 5.3 | 5.32 | 5.18 | 6.73M |
| August 31, 2026 | 5.17 | 5.2 | 5.2 | 5.22 | 5.14 | 4.93M |
| August 28, 2026 | 5.12 | 5.2 | 5.2 | 5.22 | 5.08 | 6.09M |
| August 27, 2026 | 5.19 | 5.13 | 5.13 | 5.19 | 5.08 | 7.07M |
| August 26, 2026 | 5.17 | 5.2 | 5.2 | 5.21 | 5.14 | 3.95M |
| August 25, 2026 | 5.04 | 5.17 | 5.17 | 5.18 | 5.04 | 4.86M |
| August 24, 2026 | 5.08 | 5.09 | 5.09 | 5.11 | 5.01 | 4.41M |
| August 21, 2026 | 5.13 | 5.08 | 5.08 | 5.13 | 4.98 | 5.59M |
| August 20, 2026 | 5.09 | 5.14 | 5.14 | 5.18 | 5.09 | 4.05M |
| August 19, 2026 | 5.15 | 5.06 | 5.06 | 5.19 | 5.05 | 4.79M |
| August 18, 2026 | 5.17 | 5.19 | 5.19 | 5.2 | 5.14 | 4.52M |
| August 17, 2026 | 5.14 | 5.17 | 5.17 | 5.19 | 5.05 | 6.18M |
| August 14, 2026 | 5.12 | 5.14 | 5.14 | 5.15 | 5.07 | 6.17M |
| August 13, 2026 | 5.13 | 5.11 | 5.11 | 5.22 | 5.05 | 6.87M |
| August 12, 2026 | 5.08 | 5.13 | 5.13 | 5.14 | 5.04 | 4.29M |
| August 11, 2026 | 5.13 | 5.07 | 5.07 | 5.14 | 5.05 | 5.87M |
| August 10, 2026 | 5.07 | 5.15 | 5.15 | 5.19 | 5.04 | 8.93M |
| August 07, 2026 | 5.02 | 5.04 | 5.04 | 5.08 | 4.94 | 5.75M |
| August 06, 2026 | 4.99 | 5.03 | 5.03 | 5.04 | 4.96 | 4.83M |
| August 05, 2026 | 5 | 5 | 5 | 5.06 | 4.95 | 6.53M |
| August 04, 2026 | 5.01 | 5.03 | 5.03 | 5.09 | 4.96 | 7.04M |
| August 03, 2026 | 4.9 | 5.02 | 5.02 | 5.02 | 4.88 | 7.19M |
| July 31, 2026 | 4.88 | 4.9 | 4.9 | 4.91 | 4.82 | 5.93M |
| July 30, 2026 | 4.84 | 4.85 | 4.85 | 4.94 | 4.82 | 6.8M |
| July 29, 2026 | 4.76 | 4.85 | 4.85 | 5.02 | 4.75 | 8.87M |
| July 28, 2026 | 4.72 | 4.74 | 4.74 | 4.79 | 4.71 | 3.79M |
| July 27, 2026 | 4.66 | 4.75 | 4.75 | 4.79 | 4.65 | 5.61M |
| July 24, 2026 | 4.85 | 4.68 | 4.68 | 4.89 | 4.67 | 6.12M |
| July 23, 2026 | 4.68 | 4.86 | 4.86 | 4.87 | 4.65 | 8.49M |
| July 22, 2026 | 4.71 | 4.68 | 4.68 | 4.79 | 4.63 | 4.43M |
| July 21, 2026 | 4.86 | 4.75 | 4.75 | 4.86 | 4.7 | 8.57M |
AD
