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 ¥1,030.35 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,263.16, while ¥1000 invested 1 year ago would be worth ¥847.57. This corresponds to total returns of 3.04%, 126.32%, -15.24%, respectively, with annualized returns of 0.3%, 17.73%, -15.24%.

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
November 11, 2026	12.62	12.9	12.9	13	12.6	2.25M
November 10, 2026	12.71	12.74	12.74	13.1	12.55	3.25M
November 09, 2026	11.85	12.61	12.61	12.86	11.8	4.38M
November 06, 2026	11.6	11.69	11.69	11.75	11.54	1.29M
November 05, 2026	11.74	11.89	11.89	12	11.73	1.6M
November 04, 2026	11.53	11.78	11.78	11.8	11.47	1.51M
November 03, 2026	11.87	11.57	11.57	11.95	11.47	1.47M
November 02, 2026	11.88	11.91	11.91	12.07	11.73	1.35M
October 30, 2026	12.01	11.9	11.9	12.41	11.9	1.77M
October 29, 2026	12.48	12.23	12.23	12.6	12.12	1.61M
October 28, 2026	12.28	12.6	12.6	12.86	12.25	2.44M
October 27, 2026	13.02	12.3	12.3	13.13	12.26	2.37M
October 26, 2026	12.82	12.87	12.87	13.08	12.71	1.93M
October 23, 2026	12.37	12.87	12.87	12.88	11.98	2.46M
October 22, 2026	12.38	12.43	12.43	12.85	12.36	1.89M
October 21, 2026	12.7	12.38	12.38	12.83	12.38	863,800
October 20, 2026	12.56	12.7	12.7	12.98	12.49	1.55M
October 19, 2026	12.21	12.65	12.65	12.78	12.16	1.47M
October 16, 2026	12.27	12.24	12.24	12.41	12.21	581,000
October 15, 2026	12.62	12.23	12.23	12.62	12.23	1.62M
October 14, 2026	12.98	12.75	12.75	12.98	12.75	839,900
October 13, 2026	12.94	12.98	12.98	13.07	12.83	857,752
October 12, 2026	13.2	13	13	13.29	13	1.02M
October 09, 2026	13.11	13.2	13.2	13.24	13	1.25M
October 08, 2026	13.42	13.23	13.23	13.44	13.16	946,220
September 30, 2026	13.23	13.32	13.32	13.4	13.23	746,500
September 29, 2026	13.23	13.17	13.17	13.33	13.17	1.15M
September 28, 2026	13.4	13.24	13.24	13.47	13.23	978,200
September 24, 2026	13.62	13.39	13.39	13.72	13.38	1.15M
September 23, 2026	13.48	13.7	13.7	13.79	13.44	1.95M
September 22, 2026	13.44	13.41	13.41	13.56	13.31	1.13M
September 21, 2026	13.26	13.36	13.36	13.41	13.26	802,580
September 18, 2026	13.23	13.31	13.31	13.38	13.23	871,880
September 17, 2026	13.15	13.17	13.17	13.26	13.15	729,080
September 16, 2026	13.11	13.21	13.21	13.27	13.11	817,900
September 15, 2026	13.5	13.19	13.19	13.66	13.17	1.26M
September 11, 2026	13.66	13.32	13.32	13.69	13.2	1.79M
September 10, 2026	13.77	13.7	13.7	13.83	13.66	752,300
September 09, 2026	13.75	13.8	13.8	13.8	13.64	805,700
September 08, 2026	13.87	13.75	13.75	13.89	13.68	1.43M
September 07, 2026	13.74	13.84	13.84	13.94	13.63	1.47M
September 04, 2026	13.52	13.74	13.74	14.15	13.51	3.31M
September 03, 2026	13.65	13.45	13.45	13.68	13.39	1.22M
September 02, 2026	13.54	13.49	13.49	13.6	13.4	1.17M
September 01, 2026	13.63	13.65	13.65	13.86	13.63	1.4M
August 31, 2026	13.42	13.56	13.56	13.71	13.34	1.62M
August 28, 2026	13.5	13.43	13.43	13.5	13.37	1.2M
August 27, 2026	13.41	13.41	13.41	13.44	13.29	1.14M
August 26, 2026	13.2	13.36	13.36	13.65	13.2	2.42M
August 25, 2026	13.05	13.1	13.1	13.21	12.96	1.5M
August 24, 2026	13.27	12.91	12.91	13.33	12.81	2.28M
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