Chengdu B-ray Media Co.,Ltd. (600880.SS) SHH
4.28
-0.06999979(-1.61%)
Currency In CNY
- 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 ¥496.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,096.45, while ¥1000 invested 1 year ago would be worth ¥872.73. This corresponds to total returns of -50.34%, 9.64%, -12.73%, respectively, with annualized returns of -6.76%, 1.86%, -12.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600880.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2026 | 5.15 | 5.12 | 5.12 | 5.22 | 5.09 | 32.76M |
| April 30, 2026 | 5.11 | 5.13 | 5.13 | 5.17 | 5.1 | 16.51M |
| April 29, 2026 | 5.06 | 5.11 | 5.11 | 5.2 | 5.05 | 24.12M |
| April 28, 2026 | 5.13 | 5.06 | 5.06 | 5.19 | 5.05 | 24.36M |
| April 27, 2026 | 5.19 | 5.17 | 5.17 | 5.29 | 5.07 | 31.95M |
| April 24, 2026 | 5.23 | 5.22 | 5.22 | 5.4 | 5.17 | 44.17M |
| April 23, 2026 | 5.2 | 5.12 | 5.12 | 5.38 | 5.12 | 33.9M |
| April 22, 2026 | 5.41 | 5.2 | 5.2 | 5.42 | 5.16 | 50.95M |
| April 21, 2026 | 5.42 | 5.5 | 5.5 | 5.52 | 5.23 | 60.64M |
| April 20, 2026 | 5.07 | 5.42 | 5.42 | 5.44 | 5.04 | 76.49M |
| April 17, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 4.98 | 28.62M |
| April 16, 2026 | 5.15 | 5.08 | 5.08 | 5.18 | 5.03 | 51.11M |
| April 15, 2026 | 4.9 | 5.15 | 5.15 | 5.35 | 4.87 | 95.2M |
| April 14, 2026 | 4.75 | 4.91 | 4.91 | 4.95 | 4.67 | 39.38M |
| April 13, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.76 | 13.35M |
| April 10, 2026 | 4.82 | 4.84 | 4.84 | 4.91 | 4.81 | 17.69M |
| April 09, 2026 | 4.93 | 4.78 | 4.78 | 4.94 | 4.78 | 24.08M |
| April 08, 2026 | 4.78 | 4.98 | 4.98 | 4.98 | 4.77 | 30.63M |
| April 07, 2026 | 4.67 | 4.71 | 4.71 | 4.72 | 4.59 | 13.49M |
| April 03, 2026 | 4.79 | 4.6 | 4.6 | 4.79 | 4.59 | 15.74M |
| April 02, 2026 | 4.86 | 4.75 | 4.75 | 4.87 | 4.73 | 16.28M |
| April 01, 2026 | 4.9 | 4.88 | 4.88 | 4.94 | 4.83 | 15.18M |
| March 31, 2026 | 4.87 | 4.83 | 4.83 | 4.95 | 4.83 | 14.68M |
| March 30, 2026 | 4.77 | 4.89 | 4.89 | 4.89 | 4.76 | 17.24M |
| March 27, 2026 | 4.73 | 4.85 | 4.85 | 4.87 | 4.72 | 12.98M |
| March 26, 2026 | 4.88 | 4.79 | 4.79 | 4.92 | 4.76 | 14.98M |
| March 25, 2026 | 4.81 | 4.89 | 4.89 | 4.91 | 4.79 | 19.06M |
| March 24, 2026 | 4.7 | 4.78 | 4.78 | 4.79 | 4.64 | 23.14M |
| March 23, 2026 | 4.88 | 4.61 | 4.61 | 4.89 | 4.58 | 35.94M |
| March 20, 2026 | 5.13 | 4.95 | 4.95 | 5.14 | 4.92 | 19.98M |
| March 19, 2026 | 5.13 | 5.11 | 5.11 | 5.18 | 5.08 | 17.56M |
| March 18, 2026 | 5.12 | 5.21 | 5.21 | 5.22 | 5.1 | 16.81M |
| March 17, 2026 | 5.19 | 5.12 | 5.12 | 5.24 | 5.11 | 16.42M |
| March 16, 2026 | 5.1 | 5.18 | 5.18 | 5.19 | 5.09 | 18.7M |
| March 13, 2026 | 5.16 | 5.12 | 5.12 | 5.21 | 5.09 | 21.18M |
| March 12, 2026 | 5.24 | 5.19 | 5.19 | 5.26 | 5.17 | 17.34M |
| March 11, 2026 | 5.33 | 5.24 | 5.24 | 5.34 | 5.23 | 20.87M |
| March 10, 2026 | 5.35 | 5.31 | 5.33 | 5.44 | 5.29 | 16.69M |
| March 09, 2026 | 5.21 | 5.32 | 5.32 | 5.32 | 5.17 | 21.9M |
| March 06, 2026 | 5.23 | 5.29 | 5.29 | 5.33 | 5.21 | 20.48M |
| March 05, 2026 | 5.28 | 5.27 | 5.27 | 5.34 | 5.23 | 28.92M |
