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 ¥408.66 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥675.62, while ¥1000 invested 1 year ago would be worth ¥708.92. This corresponds to total returns of -59.13%, -32.44%, -29.11%, respectively, with annualized returns of -8.56%, -7.54%, -29.11%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 2.94 | 3.21 | 3.21 | 3.21 | 2.88 | 46.04M |
| July 09, 2026 | 2.99 | 2.92 | 2.92 | 3.02 | 2.85 | 22.95M |
| July 08, 2026 | 3.03 | 2.98 | 2.98 | 3.04 | 2.92 | 18.77M |
| July 07, 2026 | 3.1 | 3.01 | 3.01 | 3.12 | 3 | 18.23M |
| July 06, 2026 | 3.2 | 3.14 | 3.14 | 3.25 | 3.1 | 23.59M |
| July 03, 2026 | 3.22 | 3.15 | 3.15 | 3.28 | 3.15 | 28.9M |
| July 02, 2026 | 3.21 | 3.22 | 3.22 | 3.41 | 3.19 | 30.03M |
| July 01, 2026 | 3.25 | 3.24 | 3.24 | 3.31 | 3.2 | 25.34M |
| June 30, 2026 | 3.19 | 3.23 | 3.23 | 3.36 | 3.12 | 19.52M |
| June 29, 2026 | 3.22 | 3.18 | 3.18 | 3.27 | 3.13 | 22.71M |
| June 26, 2026 | 3.39 | 3.22 | 3.22 | 3.39 | 3.22 | 30.18M |
| June 25, 2026 | 3.44 | 3.36 | 3.36 | 3.47 | 3.35 | 22.88M |
| June 24, 2026 | 3.55 | 3.46 | 3.46 | 3.57 | 3.33 | 33.41M |
| June 23, 2026 | 3.48 | 3.54 | 3.54 | 3.67 | 3.43 | 33.16M |
| June 22, 2026 | 3.51 | 3.47 | 3.47 | 3.51 | 3.35 | 21.4M |
| June 18, 2026 | 3.55 | 3.5 | 3.5 | 3.6 | 3.43 | 20.41M |
| June 17, 2026 | 3.61 | 3.52 | 3.52 | 3.62 | 3.5 | 16.83M |
| June 16, 2026 | 3.61 | 3.59 | 3.59 | 3.65 | 3.46 | 23.86M |
| June 15, 2026 | 3.67 | 3.61 | 3.61 | 3.71 | 3.57 | 20.74M |
| June 12, 2026 | 3.64 | 3.66 | 3.66 | 3.72 | 3.54 | 24.59M |
| June 11, 2026 | 3.75 | 3.64 | 3.64 | 3.83 | 3.53 | 22.19M |
| June 10, 2026 | 3.72 | 3.73 | 3.73 | 3.79 | 3.65 | 24.81M |
| June 09, 2026 | 3.73 | 3.69 | 3.69 | 3.77 | 3.62 | 17.82M |
| June 08, 2026 | 3.74 | 3.68 | 3.68 | 3.88 | 3.6 | 22.05M |
| June 05, 2026 | 3.76 | 3.84 | 3.84 | 4 | 3.68 | 29.2M |
| June 04, 2026 | 3.84 | 3.76 | 3.76 | 3.86 | 3.72 | 22.14M |
| June 03, 2026 | 3.89 | 3.87 | 3.87 | 3.93 | 3.82 | 16.9M |
| June 02, 2026 | 3.97 | 3.9 | 3.9 | 3.99 | 3.79 | 22.28M |
| June 01, 2026 | 3.88 | 3.95 | 3.95 | 4 | 3.83 | 19.97M |
| May 29, 2026 | 4.21 | 3.9 | 3.9 | 4.22 | 3.87 | 43M |
| May 28, 2026 | 4.15 | 4.21 | 4.21 | 4.24 | 4.11 | 24.14M |
| May 27, 2026 | 4.29 | 4.16 | 4.16 | 4.39 | 4.13 | 23.5M |
| May 26, 2026 | 4.35 | 4.29 | 4.29 | 4.4 | 4.17 | 26.62M |
| May 25, 2026 | 4.2 | 4.35 | 4.35 | 4.36 | 4.17 | 30.51M |
| May 22, 2026 | 4.18 | 4.22 | 4.22 | 4.24 | 4.1 | 24.74M |
| May 21, 2026 | 4.32 | 4.1 | 4.1 | 4.42 | 4.06 | 46.96M |
| May 20, 2026 | 4.48 | 4.3 | 4.3 | 4.5 | 4.28 | 38.84M |
| May 19, 2026 | 4.37 | 4.49 | 4.49 | 4.68 | 4.27 | 55.23M |
| May 18, 2026 | 4.57 | 4.37 | 4.37 | 4.6 | 4.28 | 58.72M |
| May 15, 2026 | 4.63 | 4.63 | 4.63 | 4.72 | 4.56 | 47.71M |
| May 14, 2026 | 4.83 | 4.6 | 4.6 | 4.96 | 4.57 | 57.66M |
| May 13, 2026 | 4.82 | 4.84 | 4.84 | 4.98 | 4.76 | 56.93M |
| May 12, 2026 | 4.81 | 4.82 | 4.82 | 4.9 | 4.76 | 48.2M |
| May 11, 2026 | 4.9 | 4.82 | 4.82 | 4.91 | 4.7 | 48.18M |
| May 08, 2026 | 4.89 | 4.87 | 4.87 | 4.91 | 4.75 | 46.25M |
| May 07, 2026 | 4.95 | 4.84 | 4.84 | 5.09 | 4.82 | 86.02M |
| May 06, 2026 | 4.58 | 4.91 | 4.91 | 5.05 | 4.56 | 110.18M |
| April 30, 2026 | 4.56 | 4.59 | 4.59 | 4.66 | 4.49 | 31.81M |
| April 29, 2026 | 4.6 | 4.53 | 4.53 | 4.75 | 4.53 | 42.82M |
| April 28, 2026 | 4.55 | 4.65 | 4.65 | 4.88 | 4.55 | 47.16M |
| April 27, 2026 | 4.55 | 4.59 | 4.59 | 4.62 | 4.46 | 34.35M |
| April 24, 2026 | 4.83 | 4.58 | 4.58 | 4.85 | 4.54 | 41.63M |
| April 23, 2026 | 4.96 | 4.86 | 4.86 | 5 | 4.81 | 30.44M |
| April 22, 2026 | 5.07 | 4.92 | 4.92 | 5.08 | 4.85 | 37.87M |
| April 21, 2026 | 5.08 | 5.03 | 5.03 | 5.21 | 4.92 | 75.97M |
| April 20, 2026 | 4.61 | 5.08 | 5.08 | 5.08 | 4.58 | 59.79M |
| April 17, 2026 | 4.51 | 4.62 | 4.62 | 4.77 | 4.39 | 52.53M |
| April 16, 2026 | 4.53 | 4.51 | 4.51 | 4.55 | 4.43 | 28.98M |
| April 15, 2026 | 4.77 | 4.53 | 4.53 | 4.8 | 4.52 | 43.53M |
| April 14, 2026 | 4.72 | 4.8 | 4.8 | 4.94 | 4.67 | 45.6M |
AD
