Ningbo Marine Company Limited (600798.SS) SHH
3.59
-0.06(-1.64%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600798.SS Historical Return
If you invested ¥1000 in Ningbo Marine Company Limited (600798.SS) 10 years ago, it would be worth ¥781.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥724.14, while ¥1000 invested 1 year ago would be worth ¥959.68. This corresponds to total returns of -21.88%, -27.59%, -4.03%, respectively, with annualized returns of -2.44%, -6.25%, -4.03%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600798.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.75 | 3.65 | 3.65 | 3.84 | 3.64 | 77.75M |
| June 01, 2026 | 3.46 | 3.81 | 3.81 | 3.81 | 3.45 | 70.76M |
| May 29, 2026 | 3.53 | 3.46 | 3.46 | 3.54 | 3.44 | 19.23M |
| May 28, 2026 | 3.45 | 3.53 | 3.53 | 3.54 | 3.45 | 23.04M |
| May 27, 2026 | 3.6 | 3.44 | 3.44 | 3.6 | 3.43 | 32.02M |
| May 26, 2026 | 3.66 | 3.61 | 3.61 | 3.68 | 3.56 | 24.4M |
| May 25, 2026 | 3.7 | 3.69 | 3.69 | 3.75 | 3.65 | 21.63M |
| May 22, 2026 | 3.77 | 3.69 | 3.69 | 3.77 | 3.64 | 33.36M |
| May 21, 2026 | 3.69 | 3.73 | 3.73 | 3.85 | 3.68 | 46.71M |
| May 20, 2026 | 3.74 | 3.68 | 3.68 | 3.75 | 3.65 | 20.91M |
| May 19, 2026 | 3.76 | 3.76 | 3.76 | 3.79 | 3.69 | 20.04M |
| May 18, 2026 | 3.69 | 3.76 | 3.76 | 3.77 | 3.67 | 29.11M |
| May 15, 2026 | 3.85 | 3.7 | 3.7 | 3.85 | 3.67 | 41.71M |
| May 14, 2026 | 3.79 | 3.85 | 3.85 | 3.89 | 3.73 | 50.67M |
| May 13, 2026 | 3.73 | 3.77 | 3.77 | 3.78 | 3.71 | 23.62M |
| May 12, 2026 | 3.77 | 3.71 | 3.71 | 3.78 | 3.69 | 20.8M |
| May 11, 2026 | 3.76 | 3.77 | 3.77 | 3.78 | 3.67 | 28.96M |
| May 08, 2026 | 3.7 | 3.79 | 3.79 | 3.8 | 3.68 | 33.79M |
| May 07, 2026 | 3.69 | 3.71 | 3.71 | 3.74 | 3.67 | 24.2M |
| May 06, 2026 | 3.65 | 3.68 | 3.68 | 3.68 | 3.64 | 21.64M |
| April 30, 2026 | 3.63 | 3.63 | 3.63 | 3.67 | 3.61 | 16.75M |
| April 29, 2026 | 3.56 | 3.63 | 3.63 | 3.64 | 3.55 | 23.46M |
| April 28, 2026 | 3.6 | 3.56 | 3.56 | 3.62 | 3.54 | 19.84M |
| April 27, 2026 | 3.56 | 3.59 | 3.59 | 3.59 | 3.54 | 14.72M |
| April 24, 2026 | 3.55 | 3.57 | 3.57 | 3.58 | 3.51 | 17.77M |
| April 23, 2026 | 3.6 | 3.56 | 3.56 | 3.61 | 3.55 | 14.36M |
| April 22, 2026 | 3.6 | 3.6 | 3.6 | 3.63 | 3.59 | 13.88M |
| April 21, 2026 | 3.63 | 3.62 | 3.62 | 3.66 | 3.6 | 16.73M |
| April 20, 2026 | 3.62 | 3.64 | 3.64 | 3.64 | 3.6 | 12.17M |
| April 17, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.59 | 19.56M |
| April 16, 2026 | 3.63 | 3.66 | 3.66 | 3.67 | 3.6 | 17.7M |
| April 15, 2026 | 3.67 | 3.63 | 3.63 | 3.67 | 3.61 | 16.09M |
| April 14, 2026 | 3.68 | 3.65 | 3.65 | 3.71 | 3.61 | 20.96M |
| April 13, 2026 | 3.73 | 3.68 | 3.68 | 3.73 | 3.64 | 25.76M |
| April 10, 2026 | 3.85 | 3.75 | 3.75 | 3.87 | 3.73 | 31.71M |
| April 09, 2026 | 3.92 | 3.83 | 3.83 | 3.92 | 3.82 | 28.56M |
| April 08, 2026 | 3.96 | 3.95 | 3.95 | 3.99 | 3.91 | 35.75M |
| April 07, 2026 | 3.79 | 3.93 | 3.93 | 3.93 | 3.74 | 29.52M |
| April 03, 2026 | 3.94 | 3.81 | 3.81 | 3.98 | 3.79 | 32.46M |
| April 02, 2026 | 3.89 | 3.94 | 3.94 | 3.98 | 3.84 | 33.21M |
| April 01, 2026 | 3.84 | 3.92 | 3.92 | 3.94 | 3.83 | 23.53M |
| March 31, 2026 | 3.87 | 3.81 | 3.81 | 3.92 | 3.8 | 20.21M |
| March 30, 2026 | 3.86 | 3.89 | 3.89 | 3.9 | 3.79 | 19.62M |
| March 27, 2026 | 3.85 | 3.9 | 3.9 | 3.91 | 3.85 | 23.33M |
| March 26, 2026 | 3.94 | 3.89 | 3.89 | 4 | 3.88 | 32.13M |
| March 25, 2026 | 3.81 | 3.94 | 3.94 | 3.96 | 3.75 | 49.28M |
| March 24, 2026 | 3.6 | 3.81 | 3.81 | 3.82 | 3.58 | 57.23M |
| March 23, 2026 | 3.7 | 3.53 | 3.53 | 3.7 | 3.5 | 36.16M |
| March 20, 2026 | 3.8 | 3.73 | 3.73 | 3.84 | 3.72 | 31.74M |
| March 19, 2026 | 3.88 | 3.82 | 3.82 | 3.9 | 3.81 | 28.78M |
| March 18, 2026 | 3.89 | 3.92 | 3.92 | 3.96 | 3.85 | 29.69M |
| March 17, 2026 | 3.94 | 3.9 | 3.9 | 3.98 | 3.9 | 39.25M |
| March 16, 2026 | 3.88 | 3.97 | 3.97 | 4 | 3.88 | 52.33M |
| March 13, 2026 | 3.91 | 3.88 | 3.88 | 3.97 | 3.87 | 42.77M |
| March 12, 2026 | 3.94 | 3.93 | 3.93 | 3.98 | 3.9 | 40.06M |
| March 11, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.89 | 52.77M |
| March 10, 2026 | 3.92 | 4.01 | 3.98 | 4.06 | 3.9 | 49.71M |
| March 09, 2026 | 4.2 | 3.95 | 3.95 | 4.25 | 3.94 | 94.11M |
| March 06, 2026 | 4 | 4.05 | 4.05 | 4.09 | 3.91 | 91.53M |
| March 05, 2026 | 4.1 | 4.06 | 4.06 | 4.23 | 4.01 | 115.13M |
