Tian Jin Bohai Chemical Co.,Ltd. (600800.SS) SHH

3.90

-0.05(-1.27%)

Updated at June 02 03:00PM

Currency In CNY

600800.SS Historical Return

If you invested ¥1000 in Tian Jin Bohai Chemical Co.,Ltd. (600800.SS) 10 years ago, it would be worth ¥493.67 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥814.2, while ¥1000 invested 1 year ago would be worth ¥1,029.02. This corresponds to total returns of -50.63%, -18.58%, 2.9%, respectively, with annualized returns of -6.81%, -4.03%, 2.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600800.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 13, 2026	4.7	4.75	4.75	4.79	4.55	40.89M
April 10, 2026	4.7	4.67	4.67	4.8	4.6	40.97M
April 09, 2026	4.68	4.72	4.72	4.75	4.6	36.33M
April 08, 2026	4.6	4.67	4.67	4.79	4.56	50.9M
April 07, 2026	4.54	4.71	4.71	4.82	4.47	48.36M
April 03, 2026	4.71	4.52	4.52	4.72	4.4	47.77M
April 02, 2026	4.79	4.67	4.67	4.84	4.63	36.17M
April 01, 2026	4.82	4.75	4.75	4.88	4.59	59.25M
March 31, 2026	4.89	4.68	4.68	5.08	4.68	65.09M
March 30, 2026	5.03	4.89	4.89	5.13	4.73	103.73M
March 27, 2026	5.4	5.11	5.11	5.5	4.88	165.12M
March 26, 2026	4.9	5.21	5.21	5.21	4.9	59.4M
March 25, 2026	4.31	4.74	4.74	4.74	4.26	48.15M
March 24, 2026	4.25	4.31	4.31	4.32	4.08	42.51M
March 23, 2026	3.99	4.17	4.17	4.52	3.91	74.77M
March 20, 2026	4.43	4.18	4.18	4.45	4.14	45.19M
March 19, 2026	4.73	4.43	4.43	4.73	4.41	39.63M
March 18, 2026	4.77	4.67	4.67	4.8	4.51	57.31M
March 17, 2026	5.01	4.81	4.81	5.18	4.76	74.48M
March 16, 2026	5.26	5.01	5.01	5.46	4.96	80.47M
March 13, 2026	5.1	5.26	5.26	5.55	5.03	95.27M
March 12, 2026	5.26	5.13	5.13	5.35	5.11	65.23M
March 11, 2026	5.09	5.26	5.26	5.27	5.03	89.59M
March 10, 2026	4.86	5.09	5.13	5.23	4.86	71.96M
March 09, 2026	5.17	5.12	5.12	5.43	4.81	136.31M
March 06, 2026	4.7	5.09	5.09	5.29	4.66	169.45M
March 05, 2026	4.37	4.81	4.81	4.81	4.35	133.62M