Tian Jin Bohai Chemical Co.,Ltd. (600800.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600800.SS Historical Return
If you invested ¥1000 in Tian Jin Bohai Chemical Co.,Ltd. (600800.SS) 10 years ago, it would be worth ¥294.83 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥667.43, while ¥1000 invested 1 year ago would be worth ¥714.99. This corresponds to total returns of -70.52%, -33.26%, -28.5%, respectively, with annualized returns of -11.5%, -7.76%, -28.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600800.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.91 | 2.92 | 2.92 | 2.95 | 2.89 | 10.95M |
| November 10, 2026 | 2.86 | 2.92 | 2.92 | 2.92 | 2.84 | 12.01M |
| November 09, 2026 | 2.9 | 2.84 | 2.84 | 2.91 | 2.83 | 11.45M |
| November 06, 2026 | 2.88 | 2.88 | 2.88 | 2.92 | 2.83 | 13.56M |
| November 05, 2026 | 2.89 | 2.94 | 2.94 | 2.95 | 2.85 | 19.03M |
| November 04, 2026 | 2.9 | 2.89 | 2.89 | 2.91 | 2.79 | 22.42M |
| November 03, 2026 | 2.91 | 2.89 | 2.89 | 2.98 | 2.86 | 21.47M |
| November 02, 2026 | 2.83 | 2.94 | 2.94 | 2.99 | 2.8 | 29.08M |
| October 30, 2026 | 2.82 | 2.76 | 2.76 | 2.9 | 2.75 | 17.86M |
| October 29, 2026 | 2.9 | 2.83 | 2.83 | 2.92 | 2.82 | 10.21M |
| October 28, 2026 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 12.09M |
| October 27, 2026 | 3.02 | 2.92 | 2.92 | 3.06 | 2.91 | 12.59M |
| October 26, 2026 | 2.99 | 3.03 | 3.03 | 3.06 | 2.98 | 12.61M |
| October 23, 2026 | 2.97 | 3.02 | 3.02 | 3.02 | 2.8 | 25.78M |
| October 22, 2026 | 3.1 | 2.98 | 2.98 | 3.11 | 2.97 | 14.94M |
| October 21, 2026 | 3.08 | 3.09 | 3.09 | 3.14 | 3.07 | 14.05M |
| October 20, 2026 | 3.04 | 3.08 | 3.08 | 3.1 | 3.02 | 11.86M |
| October 19, 2026 | 3.09 | 3.06 | 3.06 | 3.12 | 3.03 | 15.76M |
| October 16, 2026 | 3.09 | 3.11 | 3.11 | 3.17 | 3.08 | 14.66M |
| October 15, 2026 | 3.14 | 3.08 | 3.08 | 3.14 | 3.04 | 16.78M |
| October 14, 2026 | 3.23 | 3.17 | 3.17 | 3.26 | 3.16 | 11.49M |
| October 13, 2026 | 3.13 | 3.24 | 3.24 | 3.25 | 3.08 | 13.65M |
| October 12, 2026 | 3.25 | 3.19 | 3.19 | 3.28 | 3.18 | 15.73M |
| October 09, 2026 | 3.22 | 3.25 | 3.25 | 3.26 | 3.13 | 17.98M |
| October 08, 2026 | 3.21 | 3.22 | 3.22 | 3.26 | 3.17 | 15.3M |
| September 30, 2026 | 3.21 | 3.21 | 3.21 | 3.22 | 3.17 | 11.17M |
| September 29, 2026 | 3.17 | 3.2 | 3.2 | 3.22 | 3.13 | 11.25M |
| September 28, 2026 | 3.18 | 3.16 | 3.16 | 3.21 | 3.11 | 12.77M |
| September 24, 2026 | 3.19 | 3.2 | 3.2 | 3.23 | 3.15 | 15.35M |
| September 23, 2026 | 3.3 | 3.17 | 3.17 | 3.3 | 3.17 | 23.18M |
| September 22, 2026 | 3.4 | 3.31 | 3.31 | 3.41 | 3.29 | 19.75M |
| September 21, 2026 | 3.27 | 3.36 | 3.36 | 3.38 | 3.25 | 22.55M |
| September 18, 2026 | 3.31 | 3.27 | 3.27 | 3.35 | 3.25 | 18.36M |
| September 17, 2026 | 3.32 | 3.29 | 3.29 | 3.32 | 3.23 | 15.41M |
| September 16, 2026 | 3.32 | 3.33 | 3.33 | 3.38 | 3.29 | 17.48M |
| September 15, 2026 | 3.39 | 3.34 | 3.34 | 3.44 | 3.33 | 19.3M |
| September 11, 2026 | 3.51 | 3.4 | 3.4 | 3.52 | 3.33 | 21.58M |
| September 10, 2026 | 3.52 | 3.51 | 3.51 | 3.54 | 3.47 | 17.72M |
| September 09, 2026 | 3.54 | 3.52 | 3.52 | 3.55 | 3.47 | 16.18M |
| September 08, 2026 | 3.45 | 3.54 | 3.54 | 3.56 | 3.45 | 21.2M |
| September 07, 2026 | 3.44 | 3.45 | 3.45 | 3.49 | 3.41 | 12.92M |
| September 04, 2026 | 3.48 | 3.42 | 3.42 | 3.52 | 3.4 | 16.77M |
| September 03, 2026 | 3.5 | 3.46 | 3.46 | 3.55 | 3.43 | 17.16M |
| September 02, 2026 | 3.58 | 3.5 | 3.5 | 3.58 | 3.46 | 17.72M |
| September 01, 2026 | 3.5 | 3.54 | 3.54 | 3.58 | 3.5 | 17.8M |
| August 31, 2026 | 3.57 | 3.5 | 3.5 | 3.59 | 3.44 | 25.61M |
| August 28, 2026 | 3.52 | 3.6 | 3.6 | 3.61 | 3.49 | 29.19M |
| August 27, 2026 | 3.44 | 3.52 | 3.52 | 3.52 | 3.43 | 26.34M |
| August 26, 2026 | 3.36 | 3.44 | 3.44 | 3.46 | 3.33 | 30.13M |
| August 25, 2026 | 3.25 | 3.36 | 3.36 | 3.37 | 3.25 | 22.25M |
| August 24, 2026 | 3.33 | 3.28 | 3.28 | 3.41 | 3.25 | 24.24M |
| August 21, 2026 | 3.3 | 3.37 | 3.37 | 3.38 | 3.28 | 27.48M |
| August 20, 2026 | 3.27 | 3.3 | 3.3 | 3.36 | 3.25 | 28.74M |
| August 19, 2026 | 3.37 | 3.27 | 3.27 | 3.42 | 3.27 | 45.4M |
| August 18, 2026 | 3.59 | 3.43 | 3.43 | 3.61 | 3.4 | 56.03M |
| August 17, 2026 | 3.44 | 3.52 | 3.52 | 3.73 | 3.35 | 88.42M |
| August 14, 2026 | 3.99 | 3.59 | 3.59 | 4.11 | 3.5 | 137M |
| August 13, 2026 | 3.45 | 3.74 | 3.74 | 3.74 | 3.44 | 22.97M |
| August 12, 2026 | 3.36 | 3.4 | 3.4 | 3.42 | 3.31 | 17.25M |
| August 11, 2026 | 3.38 | 3.37 | 3.37 | 3.44 | 3.33 | 16.8M |
AD
