Nanjing Chemical Fibre Co.,Ltd (600889.SS) SHH

Currency In CNY

600889.SS Historical Return

If you invested ¥1000 in Nanjing Chemical Fibre Co.,Ltd (600889.SS) 10 years ago, it would be worth ¥1,089.49 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,089.76, while ¥1000 invested 1 year ago would be worth ¥818.63. This corresponds to total returns of 8.95%, 108.98%, -18.14%, respectively, with annualized returns of 0.86%, 15.88%, -18.14%.

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

600889.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.4	13.27	13.27	13.45	13.14	1.81M
August 20, 2026	13.48	13.4	13.4	13.63	13.31	2.03M
August 19, 2026	14	13.3	13.3	14.17	13.3	3.04M
August 18, 2026	14.62	14.19	14.19	14.64	14.15	3.15M
August 17, 2026	14.45	14.64	14.64	14.69	14.38	2.3M
August 14, 2026	13.7	14.52	14.52	14.69	13.57	4.17M
August 13, 2026	13.96	13.7	13.7	13.96	13.68	1.81M
August 12, 2026	13.96	13.89	13.89	14.09	13.87	1.82M
August 11, 2026	13.72	13.95	13.95	14.09	13.65	2.09M
August 10, 2026	13.82	13.72	13.72	13.83	13.56	1.92M
August 07, 2026	13.62	13.79	13.79	14.05	13.62	2.38M
August 06, 2026	13.64	13.66	13.66	13.7	13.51	1.83M
August 05, 2026	13.57	13.64	13.64	13.79	13.5	2.57M
August 04, 2026	13.38	13.53	13.53	13.58	13.38	1.85M
August 03, 2026	13.25	13.47	13.47	13.55	13.21	2M
July 31, 2026	13.2	13.35	13.35	13.44	13.1	3.23M
July 30, 2026	13.12	12.89	12.89	13.28	12.71	2.32M
July 29, 2026	13.33	13.31	13.31	13.43	13.1	2.05M
July 28, 2026	13.41	13.33	13.33	13.75	13.28	1.95M
July 27, 2026	13.27	13.53	13.53	13.65	13.27	1.96M
July 24, 2026	13.95	13.35	13.35	14.05	13.29	3.41M
July 23, 2026	13.81	14	14	14.14	13.72	1.69M
July 22, 2026	14.2	13.91	13.91	14.24	13.87	2.25M
July 21, 2026	14.19	14.24	14.24	14.26	13.5	2.89M
July 20, 2026	15	14.07	14.07	15.09	13.7	4.12M
July 17, 2026	15.54	14.98	14.98	15.59	14.94	3.12M
July 16, 2026	15.4	15.5	15.5	15.89	15.4	2.61M
July 15, 2026	15.28	15.48	15.48	15.55	15.14	1.87M
July 14, 2026	15.2	15.28	15.28	15.3	14.98	2.38M
July 13, 2026	15.69	15.15	15.15	15.84	15.06	4.16M
July 10, 2026	15.9	15.77	15.77	15.94	15.69	2.39M
July 09, 2026	15.74	15.83	15.83	15.86	15.46	2.5M
July 08, 2026	15.89	15.64	15.64	16.24	15.59	3.16M
July 07, 2026	16.31	16.09	16.09	16.68	15.89	4.73M
July 06, 2026	17.25	16.5	16.5	17.86	16.5	8.87M
July 03, 2026	16.18	16.77	16.77	16.86	16.08	7.17M
July 02, 2026	15.8	16.06	16.06	16.28	15.67	3.53M
July 01, 2026	15.56	15.81	15.81	16.03	15.4	3.48M
June 30, 2026	15.56	15.51	15.51	15.65	15.31	1.83M
June 29, 2026	15.05	15.5	15.5	15.68	14.95	3.04M
June 26, 2026	14.99	15.05	15.05	15.24	14.82	2.02M
June 25, 2026	15.44	15.04	15.04	15.52	15.02	2.79M
June 24, 2026	15.59	15.4	15.4	15.68	15.32	2.88M
June 23, 2026	15.5	15.64	15.64	15.99	15.5	2.7M
June 22, 2026	15.7	15.58	15.58	15.77	15.37	3.42M
June 18, 2026	15.85	15.69	15.69	15.9	15.66	2.59M
June 17, 2026	15.91	15.85	15.85	16.04	15.76	3.6M
June 16, 2026	16.15	16.05	16.05	16.28	16.05	2.97M
June 15, 2026	16.18	16.24	16.24	16.36	16	2.99M
June 12, 2026	15.86	16.18	16.18	16.29	15.86	3.37M
June 11, 2026	15.98	15.85	15.85	16.06	15.8	4.42M
June 10, 2026	16.6	16.34	16.34	16.66	16.2	10.51M
June 09, 2026	15.53	15.87	15.87	15.91	15.29	3.14M
June 08, 2026	15.62	15.45	15.45	16.2	15.42	3.67M
June 05, 2026	15.62	15.88	15.88	16.19	15.38	3.77M
June 04, 2026	15.85	15.72	15.72	15.9	15.66	3.05M
June 03, 2026	15.96	15.94	15.94	16.39	15.81	4.31M
June 02, 2026	16.2	16.2	16.2	16.45	15.92	1.94M
June 01, 2026	15.8	16.19	16.19	16.48	15.8	3.63M
May 29, 2026	16.7	15.95	15.95	16.7	15.87	5.98M