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 ¥740.23 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 ¥728.51, while ¥1000 invested 1 year ago would be worth ¥809.05. This corresponds to total returns of -25.98%, -27.15%, -19.1%, respectively, with annualized returns of -2.96%, -6.14%, -19.1%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 20, 2026 | 3.1 | 3.07 | 3.07 | 3.15 | 3.05 | 17.23M |
| July 17, 2026 | 3.11 | 3.11 | 3.11 | 3.16 | 3.07 | 15.92M |
| July 16, 2026 | 3.11 | 3.11 | 3.11 | 3.15 | 3.08 | 9.68M |
| July 15, 2026 | 3.07 | 3.13 | 3.13 | 3.14 | 3.03 | 17.39M |
| July 14, 2026 | 3.03 | 3.1 | 3.1 | 3.1 | 3.01 | 12.25M |
| July 13, 2026 | 3.05 | 3.02 | 3.02 | 3.08 | 3.01 | 9.57M |
| July 10, 2026 | 3.02 | 3.07 | 3.07 | 3.1 | 3 | 11.3M |
| July 09, 2026 | 3.04 | 3.03 | 3.03 | 3.04 | 3 | 7.55M |
| July 08, 2026 | 3.05 | 3.05 | 3.05 | 3.08 | 3.02 | 7.1M |
| July 07, 2026 | 3.15 | 3.06 | 3.06 | 3.15 | 3.05 | 14.77M |
| July 06, 2026 | 3.14 | 3.15 | 3.15 | 3.17 | 3.13 | 10.92M |
| July 03, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 12.53M |
| July 02, 2026 | 3.11 | 3.13 | 3.13 | 3.19 | 3.1 | 14.58M |
| July 01, 2026 | 3.1 | 3.12 | 3.12 | 3.19 | 3.1 | 22.89M |
| June 30, 2026 | 3.19 | 3.11 | 3.11 | 3.2 | 3.11 | 12.56M |
| June 29, 2026 | 3.18 | 3.17 | 3.17 | 3.19 | 3.08 | 13.85M |
| June 26, 2026 | 3.29 | 3.18 | 3.18 | 3.29 | 3.16 | 21.61M |
| June 25, 2026 | 3.4 | 3.31 | 3.31 | 3.41 | 3.31 | 28.06M |
| June 24, 2026 | 3.56 | 3.44 | 3.44 | 3.58 | 3.43 | 32.19M |
| June 23, 2026 | 3.57 | 3.52 | 3.52 | 3.65 | 3.52 | 33.82M |
| June 22, 2026 | 3.53 | 3.59 | 3.59 | 3.6 | 3.44 | 31.02M |
| June 18, 2026 | 3.56 | 3.54 | 3.54 | 3.59 | 3.5 | 29.74M |
| June 17, 2026 | 3.47 | 3.53 | 3.53 | 3.66 | 3.43 | 53.72M |
| June 16, 2026 | 3.52 | 3.45 | 3.45 | 3.53 | 3.41 | 59.39M |
| June 15, 2026 | 3.53 | 3.6 | 3.6 | 3.69 | 3.53 | 81.17M |
| June 12, 2026 | 3.31 | 3.35 | 3.35 | 3.38 | 3.29 | 18.81M |
| June 11, 2026 | 3.35 | 3.31 | 3.31 | 3.39 | 3.29 | 19.25M |
| June 10, 2026 | 3.4 | 3.34 | 3.34 | 3.41 | 3.32 | 21.84M |
| June 09, 2026 | 3.55 | 3.44 | 3.44 | 3.57 | 3.32 | 44.41M |
| June 08, 2026 | 3.63 | 3.57 | 3.57 | 3.71 | 3.52 | 51.83M |
| June 05, 2026 | 3.55 | 3.7 | 3.7 | 3.84 | 3.55 | 74.85M |
| June 04, 2026 | 3.63 | 3.53 | 3.53 | 3.66 | 3.51 | 32.4M |
| June 03, 2026 | 3.66 | 3.59 | 3.59 | 3.68 | 3.54 | 40.52M |
| 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 |
AD
