Baosheng Science and Technology Innovation Co.,Ltd. (600973.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600973.SS Historical Return
If you invested ¥1000 in Baosheng Science and Technology Innovation Co.,Ltd. (600973.SS) 10 years ago, it would be worth ¥969.96 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,098, while ¥1000 invested 1 year ago would be worth ¥1,009.19. This corresponds to total returns of -3%, 9.8%, 0.92%, respectively, with annualized returns of -0.3%, 1.89%, 0.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600973.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 5.58 | 5.56 | 5.56 | 5.65 | 5.55 | 7.47M |
| October 20, 2026 | 5.62 | 5.57 | 5.57 | 5.62 | 5.52 | 8.69M |
| October 19, 2026 | 5.54 | 5.62 | 5.62 | 5.64 | 5.54 | 7.32M |
| October 16, 2026 | 5.52 | 5.59 | 5.59 | 5.68 | 5.5 | 13.04M |
| October 15, 2026 | 5.56 | 5.45 | 5.45 | 5.59 | 5.44 | 12.19M |
| October 14, 2026 | 5.74 | 5.64 | 5.64 | 5.76 | 5.64 | 9.11M |
| October 13, 2026 | 5.64 | 5.77 | 5.77 | 5.8 | 5.56 | 13.26M |
| October 12, 2026 | 5.73 | 5.69 | 5.69 | 5.79 | 5.69 | 10.72M |
| October 09, 2026 | 5.69 | 5.74 | 5.74 | 5.76 | 5.58 | 11.97M |
| October 08, 2026 | 5.71 | 5.72 | 5.72 | 5.8 | 5.67 | 8.91M |
| September 30, 2026 | 5.73 | 5.71 | 5.71 | 5.76 | 5.7 | 5.98M |
| September 29, 2026 | 5.77 | 5.71 | 5.71 | 5.77 | 5.7 | 7.28M |
| September 28, 2026 | 5.85 | 5.7 | 5.7 | 5.89 | 5.69 | 13.11M |
| September 24, 2026 | 5.9 | 5.89 | 5.89 | 5.96 | 5.86 | 8.65M |
| September 23, 2026 | 6.04 | 5.91 | 5.91 | 6.04 | 5.89 | 16.26M |
| September 22, 2026 | 6.16 | 6.03 | 6.03 | 6.19 | 6.02 | 17.97M |
| September 21, 2026 | 6.11 | 6.16 | 6.16 | 6.19 | 6.09 | 12.17M |
| September 18, 2026 | 6.02 | 6.11 | 6.11 | 6.14 | 6.01 | 14.46M |
| September 17, 2026 | 6.1 | 6 | 6 | 6.1 | 5.93 | 18.05M |
| September 16, 2026 | 6.02 | 6.11 | 6.11 | 6.15 | 6 | 13.37M |
| September 15, 2026 | 6.16 | 6.05 | 6.05 | 6.16 | 6.02 | 17.06M |
| September 11, 2026 | 6.11 | 6.33 | 6.33 | 6.33 | 6.1 | 32.62M |
| September 10, 2026 | 6.2 | 6.16 | 6.16 | 6.22 | 6.12 | 14.9M |
| September 09, 2026 | 6.05 | 6.27 | 6.27 | 6.28 | 6.04 | 28.56M |
| September 08, 2026 | 6.02 | 6.06 | 6.06 | 6.1 | 5.99 | 11.87M |
| September 07, 2026 | 6.07 | 6.03 | 6.03 | 6.08 | 5.99 | 11.45M |
| September 04, 2026 | 6.19 | 6.07 | 6.07 | 6.25 | 6.04 | 17.7M |
| September 03, 2026 | 6.18 | 6.16 | 6.16 | 6.26 | 6.14 | 12.91M |
| September 02, 2026 | 6.18 | 6.16 | 6.16 | 6.22 | 6.07 | 17.49M |
| September 01, 2026 | 6.31 | 6.22 | 6.22 | 6.33 | 6.2 | 18.65M |
| August 31, 2026 | 6.26 | 6.33 | 6.33 | 6.34 | 6.23 | 17.11M |
| August 28, 2026 | 6.25 | 6.27 | 6.27 | 6.29 | 6.22 | 12.43M |
| August 27, 2026 | 6.24 | 6.27 | 6.27 | 6.28 | 6.14 | 14.07M |
| August 26, 2026 | 6.23 | 6.25 | 6.25 | 6.35 | 6.2 | 15.56M |
| August 25, 2026 | 6.03 | 6.21 | 6.21 | 6.22 | 6.01 | 16.75M |
| August 24, 2026 | 6.07 | 6.06 | 6.06 | 6.1 | 5.99 | 10.28M |
| August 21, 2026 | 5.99 | 6.07 | 6.07 | 6.08 | 5.97 | 9.07M |
| August 20, 2026 | 5.96 | 6.04 | 6.04 | 6.06 | 5.96 | 11.44M |
| August 19, 2026 | 6.1 | 5.95 | 5.95 | 6.13 | 5.94 | 18.06M |
| August 18, 2026 | 6.23 | 6.13 | 6.13 | 6.26 | 6.09 | 18.6M |
| August 17, 2026 | 6.16 | 6.24 | 6.24 | 6.27 | 6.08 | 25.91M |
| August 14, 2026 | 6.23 | 6.19 | 6.19 | 6.32 | 6.1 | 32.18M |
| August 13, 2026 | 6.19 | 6.11 | 6.11 | 6.25 | 6.1 | 18.22M |
| August 12, 2026 | 6.18 | 6.19 | 6.19 | 6.2 | 6.13 | 12.66M |
| August 11, 2026 | 6.25 | 6.15 | 6.15 | 6.25 | 6.14 | 19.22M |
| August 10, 2026 | 6.21 | 6.3 | 6.3 | 6.31 | 6.11 | 20.18M |
| August 07, 2026 | 6.19 | 6.21 | 6.21 | 6.28 | 6.13 | 18.56M |
| August 06, 2026 | 6.28 | 6.16 | 6.16 | 6.3 | 6.1 | 21.95M |
| August 05, 2026 | 6.19 | 6.28 | 6.28 | 6.28 | 6.18 | 25.1M |
| August 04, 2026 | 6.15 | 6.18 | 6.18 | 6.21 | 6.11 | 23.46M |
| August 03, 2026 | 6.09 | 6.13 | 6.13 | 6.2 | 6.01 | 29.74M |
| July 31, 2026 | 5.87 | 5.92 | 5.92 | 5.95 | 5.84 | 18.05M |
| July 30, 2026 | 5.83 | 5.77 | 5.77 | 5.9 | 5.74 | 16.53M |
| July 29, 2026 | 5.76 | 5.85 | 5.85 | 5.86 | 5.71 | 16.59M |
| July 28, 2026 | 5.76 | 5.78 | 5.78 | 5.88 | 5.75 | 15.25M |
| July 27, 2026 | 5.6 | 5.86 | 5.86 | 5.86 | 5.57 | 20.3M |
| July 24, 2026 | 5.7 | 5.62 | 5.62 | 5.76 | 5.61 | 17.2M |
| July 23, 2026 | 5.48 | 5.79 | 5.79 | 5.8 | 5.48 | 26.14M |
| July 22, 2026 | 5.56 | 5.5 | 5.5 | 5.59 | 5.47 | 14.39M |
| July 21, 2026 | 5.45 | 5.58 | 5.58 | 5.58 | 5.27 | 21.82M |
AD
