Chengdu B-ray Media Co.,Ltd. (600880.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600880.SS Historical Return
If you invested ¥1000 in Chengdu B-ray Media Co.,Ltd. (600880.SS) 10 years ago, it would be worth ¥495 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 ¥1,189.19, while ¥1000 invested 1 year ago would be worth ¥754.29. This corresponds to total returns of -50.5%, 18.92%, -24.57%, respectively, with annualized returns of -6.79%, 3.52%, -24.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600880.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.78 | 3.96 | 3.96 | 4.03 | 3.78 | 35.53M |
| July 30, 2026 | 3.78 | 3.76 | 3.76 | 3.89 | 3.75 | 23.56M |
| July 29, 2026 | 3.71 | 3.8 | 3.8 | 3.84 | 3.71 | 24.96M |
| July 28, 2026 | 3.6 | 3.71 | 3.71 | 3.77 | 3.6 | 19.92M |
| July 27, 2026 | 3.56 | 3.68 | 3.68 | 3.7 | 3.53 | 21.65M |
| July 23, 2026 | 3.63 | 3.7 | 3.7 | 3.71 | 3.58 | 18.62M |
| July 22, 2026 | 3.69 | 3.63 | 3.63 | 3.72 | 3.61 | 16.41M |
| July 21, 2026 | 3.72 | 3.72 | 3.72 | 3.75 | 3.6 | 27.67M |
| July 20, 2026 | 3.71 | 3.74 | 3.74 | 3.94 | 3.66 | 28.12M |
| July 17, 2026 | 3.9 | 3.7 | 3.7 | 4 | 3.68 | 33.49M |
| July 16, 2026 | 3.85 | 3.94 | 3.94 | 4.05 | 3.79 | 38.05M |
| July 15, 2026 | 3.69 | 3.8 | 3.8 | 3.83 | 3.65 | 22.6M |
| July 14, 2026 | 3.71 | 3.76 | 3.76 | 3.77 | 3.64 | 15.44M |
| July 13, 2026 | 3.91 | 3.71 | 3.71 | 3.94 | 3.69 | 27.32M |
| July 10, 2026 | 3.71 | 3.9 | 3.9 | 4.01 | 3.66 | 32.96M |
| July 09, 2026 | 3.72 | 3.72 | 3.72 | 3.78 | 3.64 | 17.12M |
| July 08, 2026 | 3.66 | 3.68 | 3.68 | 3.71 | 3.62 | 11.84M |
| July 07, 2026 | 3.77 | 3.67 | 3.67 | 3.79 | 3.66 | 13.92M |
| July 06, 2026 | 3.82 | 3.77 | 3.77 | 3.89 | 3.77 | 14.89M |
| July 03, 2026 | 3.79 | 3.82 | 3.82 | 3.85 | 3.76 | 15.9M |
| July 02, 2026 | 3.85 | 3.79 | 3.79 | 3.95 | 3.78 | 22.34M |
| July 01, 2026 | 3.71 | 3.85 | 3.85 | 3.88 | 3.7 | 23.05M |
| June 30, 2026 | 3.73 | 3.7 | 3.7 | 3.81 | 3.67 | 16.95M |
| June 29, 2026 | 3.68 | 3.68 | 3.68 | 3.73 | 3.6 | 21.1M |
| June 26, 2026 | 3.78 | 3.7 | 3.7 | 3.79 | 3.66 | 20.39M |
| June 25, 2026 | 3.82 | 3.8 | 3.8 | 3.89 | 3.75 | 20.4M |
| June 24, 2026 | 3.98 | 3.89 | 3.89 | 4 | 3.82 | 17.42M |
| June 23, 2026 | 4.02 | 4 | 4 | 4.12 | 3.98 | 16.94M |
| June 22, 2026 | 4 | 4.05 | 4.05 | 4.06 | 3.86 | 19.92M |
| June 18, 2026 | 3.99 | 4.01 | 4.01 | 4.05 | 3.94 | 13.5M |
| June 17, 2026 | 4.11 | 4.01 | 4.01 | 4.12 | 3.99 | 15.02M |
| June 16, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 4.06 | 11.1M |
| June 15, 2026 | 4.1 | 4.13 | 4.13 | 4.18 | 4.09 | 12.81M |
| June 12, 2026 | 4.08 | 4.1 | 4.1 | 4.13 | 4 | 19.14M |
| June 11, 2026 | 4.19 | 4.03 | 4.03 | 4.19 | 3.99 | 24.14M |
| June 10, 2026 | 4.17 | 4.22 | 4.22 | 4.27 | 4.15 | 17.2M |
| June 09, 2026 | 4.18 | 4.21 | 4.21 | 4.27 | 4.13 | 14.36M |
| June 08, 2026 | 4.17 | 4.15 | 4.15 | 4.28 | 4.08 | 16.58M |
| June 05, 2026 | 4.19 | 4.24 | 4.24 | 4.34 | 4.15 | 20.26M |
| June 04, 2026 | 4.24 | 4.18 | 4.18 | 4.28 | 4.15 | 16.34M |
| June 03, 2026 | 4.32 | 4.26 | 4.26 | 4.34 | 4.23 | 16.63M |
| June 02, 2026 | 4.45 | 4.35 | 4.35 | 4.49 | 4.29 | 20.18M |
| June 01, 2026 | 4.34 | 4.49 | 4.49 | 4.52 | 4.31 | 22.32M |
| May 29, 2026 | 4.39 | 4.33 | 4.33 | 4.48 | 4.31 | 19.15M |
| May 28, 2026 | 4.38 | 4.41 | 4.41 | 4.44 | 4.29 | 18.41M |
| May 27, 2026 | 4.47 | 4.37 | 4.37 | 4.53 | 4.36 | 19.26M |
| May 26, 2026 | 4.57 | 4.47 | 4.47 | 4.58 | 4.41 | 21.74M |
| May 25, 2026 | 4.66 | 4.57 | 4.57 | 4.71 | 4.53 | 25.08M |
| May 22, 2026 | 4.7 | 4.66 | 4.66 | 4.73 | 4.6 | 21.76M |
| May 21, 2026 | 4.85 | 4.68 | 4.68 | 4.92 | 4.68 | 24.23M |
| May 20, 2026 | 4.96 | 4.82 | 4.82 | 4.97 | 4.77 | 25.24M |
| May 19, 2026 | 4.95 | 4.98 | 4.98 | 5.06 | 4.92 | 25.16M |
| May 18, 2026 | 5 | 4.95 | 4.95 | 5.03 | 4.9 | 29.63M |
| May 15, 2026 | 4.97 | 5 | 5 | 5.1 | 4.95 | 23.02M |
| May 14, 2026 | 5.28 | 4.97 | 4.97 | 5.29 | 4.97 | 36.18M |
| May 13, 2026 | 5.19 | 5.25 | 5.25 | 5.29 | 5.19 | 22.11M |
| May 12, 2026 | 5.31 | 5.22 | 5.22 | 5.39 | 5.19 | 24.69M |
| May 11, 2026 | 5.36 | 5.3 | 5.3 | 5.37 | 5.25 | 26.56M |
| May 08, 2026 | 5.38 | 5.36 | 5.36 | 5.45 | 5.28 | 40.95M |
| May 07, 2026 | 5.15 | 5.33 | 5.33 | 5.5 | 5.14 | 54.6M |
AD
