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

16.20

+0.01(+0.06%)

Updated at June 02 03:00PM

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 ¥1,521.13 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 ¥2,488.48, while ¥1000 invested 1 year ago would be worth ¥1,045.84. This corresponds to total returns of 52.11%, 148.85%, 4.58%, respectively, with annualized returns of 4.28%, 19.99%, 4.58%.

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
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
May 28, 2026	16.59	16.4	16.4	16.89	16.4	6.95M
May 27, 2026	16.4	16.67	16.67	16.93	16.18	8.64M
May 26, 2026	16.37	16.19	16.19	16.57	15.86	7.33M
May 25, 2026	15.6	16.25	16.25	16.25	15.6	10.49M
May 22, 2026	14.96	15.48	15.48	15.48	14.83	4.43M
May 21, 2026	14.91	14.89	14.89	15.48	14.89	5.14M
May 20, 2026	15.09	14.95	14.95	15.15	14.81	2.63M
May 19, 2026	15.3	15.1	15.1	15.45	14.95	2.78M
May 18, 2026	15.08	15.3	15.3	15.46	15.08	2.73M
May 15, 2026	14.98	15.25	15.25	15.63	14.73	6.37M
May 14, 2026	15.33	15.06	15.06	15.48	15.06	3.25M
May 13, 2026	15.61	15.38	15.38	15.68	15.37	4.26M
May 12, 2026	15.7	15.7	15.7	16.18	15.64	3.5M
May 11, 2026	15.76	15.85	15.85	15.97	15.45	5.5M
May 08, 2026	15.18	15.87	15.87	15.99	15.17	6.86M
May 07, 2026	15.18	15.23	15.23	15.47	15.11	3.13M
May 06, 2026	15.33	15.19	15.19	15.63	15.15	4.13M
April 30, 2026	14.78	15.39	15.39	15.57	14.73	5.18M
April 29, 2026	14.77	14.95	14.95	15.1	14.65	2.78M
April 28, 2026	15.21	14.77	14.77	15.35	14.61	6.04M
April 27, 2026	15.8	15.37	15.37	15.9	15.1	6.21M
April 24, 2026	15.36	15.75	15.75	16.5	15.36	11.3M
April 22, 2026	15.31	15.9	15.9	16.15	15.31	8.3M
April 21, 2026	15.25	15.42	15.42	15.58	15.04	6.03M
April 20, 2026	14.89	15.12	15.12	15.37	14.77	4.01M
April 17, 2026	14.76	14.9	14.9	14.93	14.71	2.51M
April 16, 2026	14.9	14.8	14.8	14.97	14.67	2.9M
April 15, 2026	14.72	14.8	14.8	15.14	14.63	5.18M
April 14, 2026	14.45	14.71	14.71	14.77	14.33	4.68M
April 13, 2026	14.06	14.47	14.47	14.82	13.89	6.17M
April 10, 2026	13.9	14.1	14.1	14.23	13.9	2.77M
April 09, 2026	14.18	13.9	13.9	14.18	13.79	3.81M
April 08, 2026	13.97	14.24	14.24	14.26	13.89	4.79M
April 07, 2026	13.42	13.84	13.84	14.18	13.22	5.56M
April 03, 2026	13.86	13.4	13.4	13.91	13.24	4.36M
April 02, 2026	14.4	13.86	13.86	14.45	13.78	3.91M
April 01, 2026	14.4	14.48	14.48	14.48	14.26	3.09M
March 31, 2026	14.16	14.2	14.2	14.48	14.09	2.72M
March 30, 2026	14.05	14.16	14.16	14.2	13.91	2.74M
March 27, 2026	14.16	14.27	14.27	14.37	14.06	2.34M
March 26, 2026	14.33	14.28	14.28	14.44	14.14	2.23M
March 25, 2026	14.28	14.35	14.35	14.52	14.23	3.82M
March 24, 2026	14.2	14.31	14.31	14.33	13.75	4.65M
March 23, 2026	14.91	13.95	13.95	14.91	13.8	7.2M
March 20, 2026	15.57	15.23	15.23	15.75	15.23	3.16M
March 19, 2026	15.88	15.57	15.57	15.88	15.54	2.96M
March 18, 2026	15.96	15.99	15.99	16.19	15.63	3.96M
March 17, 2026	16.52	15.92	15.92	16.52	15.89	6.92M
March 16, 2026	16.05	16.6	16.6	16.9	16.01	8.65M
March 13, 2026	16.15	16.05	16.05	16.45	16.02	6.71M
March 12, 2026	16.83	16.52	16.52	17.37	16.49	9.46M
March 11, 2026	16.55	16.61	16.61	16.92	16.44	4.15M
March 10, 2026	15.99	16.58	16.53	16.78	15.98	4.27M
March 09, 2026	16.22	15.85	15.85	16.23	15.58	7.37M
March 06, 2026	16.49	16.5	16.5	16.65	16.38	3.63M
March 05, 2026	16.62	16.47	16.47	16.7	16.39	4.01M
March 04, 2026	16.36	16.26	16.38	16.66	16.19	4.02M