Ningbo Marine Company Limited (600798.SS) SHH
Currency In CNY
AD
- 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 ¥652.89 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥772.62, while ¥1000 invested 1 year ago would be worth ¥770.73. This corresponds to total returns of -34.71%, -22.74%, -22.93%, respectively, with annualized returns of -4.17%, -5.03%, -22.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600798.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 3.3 | 3.23 | 3.23 | 3.3 | 3.22 | 13.84M |
| October 21, 2026 | 3.32 | 3.29 | 3.29 | 3.34 | 3.28 | 15.84M |
| October 20, 2026 | 3.31 | 3.29 | 3.29 | 3.32 | 3.24 | 26.65M |
| October 19, 2026 | 3.31 | 3.36 | 3.36 | 3.37 | 3.3 | 15.04M |
| October 16, 2026 | 3.28 | 3.33 | 3.33 | 3.35 | 3.27 | 19.91M |
| October 15, 2026 | 3.42 | 3.26 | 3.26 | 3.44 | 3.26 | 32.94M |
| October 14, 2026 | 3.44 | 3.45 | 3.45 | 3.5 | 3.42 | 17.62M |
| October 13, 2026 | 3.38 | 3.45 | 3.45 | 3.47 | 3.35 | 17.92M |
| October 12, 2026 | 3.44 | 3.39 | 3.39 | 3.49 | 3.37 | 16.91M |
| October 09, 2026 | 3.49 | 3.46 | 3.46 | 3.5 | 3.37 | 20.93M |
| October 08, 2026 | 3.41 | 3.47 | 3.47 | 3.51 | 3.4 | 24.28M |
| September 30, 2026 | 3.38 | 3.41 | 3.41 | 3.43 | 3.37 | 13.27M |
| September 29, 2026 | 3.38 | 3.38 | 3.38 | 3.41 | 3.36 | 11.29M |
| September 28, 2026 | 3.4 | 3.4 | 3.4 | 3.41 | 3.35 | 16.92M |
| September 24, 2026 | 3.35 | 3.39 | 3.39 | 3.4 | 3.33 | 18.04M |
| September 23, 2026 | 3.42 | 3.35 | 3.35 | 3.42 | 3.33 | 19.41M |
| September 22, 2026 | 3.5 | 3.42 | 3.42 | 3.5 | 3.38 | 32.53M |
| September 21, 2026 | 3.47 | 3.5 | 3.5 | 3.53 | 3.41 | 20.54M |
| September 18, 2026 | 3.54 | 3.47 | 3.47 | 3.55 | 3.43 | 38.35M |
| September 17, 2026 | 3.35 | 3.54 | 3.54 | 3.63 | 3.35 | 57.1M |
| September 16, 2026 | 3.45 | 3.39 | 3.39 | 3.54 | 3.35 | 46.01M |
| September 15, 2026 | 3.61 | 3.44 | 3.44 | 3.61 | 3.42 | 92.48M |
| September 11, 2026 | 3.49 | 3.42 | 3.42 | 3.57 | 3.41 | 31.04M |
| September 10, 2026 | 3.57 | 3.52 | 3.52 | 3.62 | 3.5 | 35.95M |
| September 09, 2026 | 3.48 | 3.59 | 3.59 | 3.63 | 3.46 | 66.7M |
| September 08, 2026 | 3.43 | 3.47 | 3.47 | 3.5 | 3.4 | 28.52M |
| September 07, 2026 | 3.4 | 3.43 | 3.43 | 3.45 | 3.36 | 29.37M |
| September 04, 2026 | 3.34 | 3.37 | 3.37 | 3.4 | 3.3 | 26.41M |
| September 03, 2026 | 3.26 | 3.33 | 3.33 | 3.38 | 3.26 | 28.55M |
| September 02, 2026 | 3.37 | 3.27 | 3.27 | 3.38 | 3.26 | 17.68M |
| September 01, 2026 | 3.28 | 3.33 | 3.33 | 3.35 | 3.26 | 17.2M |
| August 31, 2026 | 3.31 | 3.28 | 3.28 | 3.32 | 3.26 | 16.46M |
| August 28, 2026 | 3.29 | 3.32 | 3.32 | 3.33 | 3.27 | 16.05M |
| August 27, 2026 | 3.3 | 3.29 | 3.29 | 3.32 | 3.26 | 13.19M |
| August 26, 2026 | 3.3 | 3.31 | 3.31 | 3.35 | 3.27 | 17.46M |
| August 25, 2026 | 3.21 | 3.31 | 3.31 | 3.32 | 3.21 | 23.46M |
| August 24, 2026 | 3.34 | 3.26 | 3.26 | 3.38 | 3.23 | 24.88M |
| August 21, 2026 | 3.29 | 3.34 | 3.34 | 3.36 | 3.25 | 30.96M |
| August 20, 2026 | 3.29 | 3.29 | 3.29 | 3.39 | 3.25 | 36.77M |
| August 19, 2026 | 3.26 | 3.36 | 3.36 | 3.54 | 3.24 | 50.71M |
| August 18, 2026 | 3.27 | 3.29 | 3.29 | 3.29 | 3.25 | 16.37M |
| August 17, 2026 | 3.21 | 3.27 | 3.27 | 3.28 | 3.2 | 17.86M |
| August 14, 2026 | 3.23 | 3.2 | 3.2 | 3.24 | 3.19 | 10.18M |
| August 13, 2026 | 3.27 | 3.23 | 3.23 | 3.27 | 3.22 | 12.55M |
| August 12, 2026 | 3.24 | 3.28 | 3.28 | 3.29 | 3.22 | 14.2M |
| August 11, 2026 | 3.26 | 3.24 | 3.24 | 3.27 | 3.22 | 10.08M |
| August 10, 2026 | 3.2 | 3.26 | 3.26 | 3.26 | 3.19 | 13.35M |
| August 07, 2026 | 3.24 | 3.21 | 3.21 | 3.24 | 3.18 | 10.79M |
| August 06, 2026 | 3.23 | 3.24 | 3.24 | 3.24 | 3.18 | 16.76M |
| August 05, 2026 | 3.23 | 3.25 | 3.25 | 3.27 | 3.2 | 13.8M |
| August 04, 2026 | 3.27 | 3.23 | 3.23 | 3.28 | 3.22 | 13.02M |
| August 03, 2026 | 3.21 | 3.26 | 3.26 | 3.27 | 3.21 | 13.6M |
| July 31, 2026 | 3.18 | 3.22 | 3.22 | 3.23 | 3.18 | 8.98M |
| July 30, 2026 | 3.19 | 3.19 | 3.19 | 3.25 | 3.18 | 12.82M |
| July 29, 2026 | 3.16 | 3.2 | 3.2 | 3.21 | 3.16 | 10.56M |
| July 28, 2026 | 3.16 | 3.16 | 3.16 | 3.19 | 3.14 | 10.2M |
| July 27, 2026 | 3.15 | 3.18 | 3.18 | 3.19 | 3.12 | 12.98M |
| July 23, 2026 | 3.06 | 3.18 | 3.18 | 3.19 | 3.05 | 22.91M |
| July 22, 2026 | 3.05 | 3.07 | 3.07 | 3.1 | 3.04 | 10.44M |
| July 21, 2026 | 3.08 | 3.07 | 3.07 | 3.09 | 3.01 | 14.97M |
AD
