Ningbo Zhongbai Co., Ltd. (600857.SS) SHH

Currency In CNY

600857.SS Historical Return

If you invested ¥1000 in Ningbo Zhongbai Co., Ltd. (600857.SS) 10 years ago, it would be worth ¥704.55 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,510.52, while ¥1000 invested 1 year ago would be worth ¥795.34. This corresponds to total returns of -29.55%, 51.05%, -20.47%, respectively, with annualized returns of -3.44%, 8.59%, -20.47%.

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

600857.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	13.28	13.64	13.64	13.73	13.2	4.24M
November 09, 2026	13.44	13.08	13.08	13.55	13.05	3.54M
November 06, 2026	13.38	13.2	13.2	13.55	13.03	3.76M
November 05, 2026	13.38	13.75	13.75	13.85	13.22	4.62M
November 04, 2026	12.98	13.36	13.36	13.47	12.47	5.58M
November 03, 2026	13.76	13	13	13.96	12.9	7.33M
November 02, 2026	13.46	13.75	13.75	13.93	13.05	4.33M
October 30, 2026	13.88	13.35	13.35	14.36	13.35	5.91M
October 29, 2026	14.6	14.08	14.08	14.81	14.08	4.58M
October 28, 2026	14.56	14.78	14.78	15.08	14.3	5.2M
October 27, 2026	14.94	14.57	14.57	15.36	14.56	5.71M
October 26, 2026	15.1	14.74	14.74	15.1	14.62	4.17M
October 23, 2026	14.8	15.16	15.16	15.27	14	6.68M
October 22, 2026	15.4	14.95	14.95	15.76	14.86	4.26M
October 21, 2026	15.35	15.39	15.39	15.88	15.2	4.7M
October 20, 2026	15.19	15.25	15.25	15.48	15	4.31M
October 19, 2026	15.37	15.24	15.24	15.44	14.52	4.37M
October 16, 2026	15.79	15.31	15.31	16	15.15	4.46M
October 15, 2026	15.5	15.48	15.48	15.9	15.47	4.07M
October 14, 2026	16.52	16	16	16.7	16	4.55M
October 13, 2026	17.09	16.61	16.61	17.1	15.85	7.67M
October 12, 2026	17.85	16.8	16.8	18.64	16.72	8.67M
October 09, 2026	17.13	17.98	17.98	18.33	16.34	10M
October 08, 2026	17.38	17.05	17.05	17.96	17.04	8.32M
September 30, 2026	17.53	17.22	17.22	17.8	17.17	7.45M
September 29, 2026	17.58	17.53	17.53	18.1	17	13.41M
September 28, 2026	20.3	18.64	18.64	20.31	18.64	7.16M
September 24, 2026	22.61	20.71	20.71	22.61	20.57	10.62M
September 23, 2026	24.12	22.48	22.48	24.29	22.18	15.27M
September 22, 2026	23.73	24.24	24.24	24.81	23.35	12.28M
September 21, 2026	21.28	23.41	23.41	23.41	20.91	8.26M
September 18, 2026	21.1	21.28	21.28	22.1	21.01	6.56M
September 17, 2026	20.9	21.09	21.09	21.46	20.6	5.48M
September 16, 2026	20.5	21.11	21.11	21.63	20	7.29M
September 15, 2026	21.71	20.37	20.37	21.71	20.36	7.63M
September 11, 2026	22.09	22.28	22.28	22.54	21.5	6.81M
September 10, 2026	23.26	22.39	22.39	23.5	22	9.85M
September 09, 2026	23.38	23.53	23.53	23.98	22.67	13.06M
September 08, 2026	23.58	22.97	22.97	23.71	22.07	16.37M
September 07, 2026	20.85	22.86	22.86	22.86	20.41	18.65M
September 04, 2026	19.35	20.78	20.78	21.12	19	19.08M
September 03, 2026	19.86	19.2	19.2	20.07	19.1	6.71M
September 02, 2026	20.73	19.77	19.77	21.18	19.73	7.73M
September 01, 2026	20.3	20.76	20.76	21.28	20.3	7.51M
August 31, 2026	19.66	20.12	20.12	20.35	19.66	2.97M
August 28, 2026	20.42	20.02	20.02	20.56	20.02	3.54M
August 27, 2026	19.95	20.37	20.37	20.71	19.5	3.43M
August 26, 2026	20.34	19.94	19.94	20.4	19.66	3.88M
August 25, 2026	19.5	20.33	20.33	20.33	18.68	6.63M
August 24, 2026	20.2	19.3	19.3	20.82	19.18	7.24M
August 21, 2026	20.19	20.84	20.84	21	19.65	7.47M
August 20, 2026	20.1	20.25	20.25	20.78	19.85	7.19M
August 19, 2026	20.6	19.72	19.72	20.9	19.56	8.56M
August 18, 2026	20.57	21.09	21.09	21.25	20.4	7.69M
August 17, 2026	20.32	20.72	20.72	20.85	19.72	8.47M
August 14, 2026	19.84	20.32	20.32	21.33	19.8	11.73M
August 13, 2026	19.72	19.94	19.94	20.88	19.03	15.52M
August 12, 2026	18.05	19.73	19.73	19.73	17.91	9.76M
August 11, 2026	17.6	17.94	17.94	18.45	17.6	4.6M
August 10, 2026	17.69	17.77	17.77	18.09	17.3	3.67M