Ningbo Construction Co., Ltd. (601789.SS) SHH
4.90
-0.01(-0.20%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
601789.SS Historical Return
If you invested ¥1000 in Ningbo Construction Co., Ltd. (601789.SS) 10 years ago, it would be worth ¥1,121 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 ¥1,444.12, while ¥1000 invested 1 year ago would be worth ¥957.12. This corresponds to total returns of 12.1%, 44.41%, -4.29%, respectively, with annualized returns of 1.15%, 7.62%, -4.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
601789.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.03 | 4.91 | 4.91 | 5.04 | 4.86 | 46.74M |
| June 01, 2026 | 4.96 | 5.04 | 5.04 | 5.07 | 4.91 | 36.29M |
| May 29, 2026 | 5.07 | 5 | 5 | 5.14 | 4.97 | 54.52M |
| May 28, 2026 | 5.01 | 5.06 | 5.06 | 5.1 | 4.95 | 49.75M |
| May 27, 2026 | 5.23 | 5 | 5 | 5.24 | 4.96 | 64.72M |
| May 26, 2026 | 5.45 | 5.21 | 5.21 | 5.46 | 5.14 | 78.88M |
| May 25, 2026 | 5.78 | 5.52 | 5.52 | 5.78 | 5.43 | 78.55M |
| May 22, 2026 | 5.63 | 5.78 | 5.78 | 5.82 | 5.55 | 65.26M |
| May 21, 2026 | 5.94 | 5.56 | 5.56 | 5.97 | 5.54 | 98.32M |
| May 20, 2026 | 6.14 | 5.94 | 5.94 | 6.26 | 5.94 | 88.69M |
| May 19, 2026 | 6.22 | 6.2 | 6.2 | 6.3 | 6.11 | 92.42M |
| May 18, 2026 | 6.1 | 6.26 | 6.26 | 6.45 | 6.03 | 109.74M |
| May 15, 2026 | 6.17 | 6.05 | 6.05 | 6.27 | 6.01 | 76.2M |
| May 14, 2026 | 6.41 | 6.13 | 6.13 | 6.5 | 6.12 | 108.25M |
| May 13, 2026 | 6.01 | 6.26 | 6.26 | 6.29 | 5.99 | 98.48M |
| May 12, 2026 | 6.12 | 6.06 | 6.06 | 6.14 | 6 | 86.83M |
| May 11, 2026 | 6.35 | 6.17 | 6.17 | 6.45 | 6.13 | 117.43M |
| May 08, 2026 | 6.2 | 6.22 | 6.22 | 6.35 | 6.18 | 112.84M |
| May 07, 2026 | 6.24 | 6.28 | 6.28 | 6.39 | 6.19 | 172.79M |
| May 06, 2026 | 5.97 | 6.15 | 6.15 | 6.19 | 5.93 | 187.29M |
| April 30, 2026 | 5.98 | 5.89 | 5.89 | 6.07 | 5.86 | 172.74M |
| April 29, 2026 | 5.99 | 6.03 | 6.03 | 6.12 | 5.9 | 291.99M |
| April 28, 2026 | 5.66 | 5.98 | 5.98 | 5.98 | 5.66 | 75.37M |
| April 27, 2026 | 5.6 | 5.44 | 5.44 | 5.6 | 5.38 | 64.82M |
| April 24, 2026 | 5.66 | 5.61 | 5.61 | 5.72 | 5.52 | 82.45M |
| April 23, 2026 | 5.55 | 5.72 | 5.72 | 5.86 | 5.53 | 107.29M |
| April 22, 2026 | 5.43 | 5.58 | 5.58 | 5.6 | 5.31 | 92.66M |
| April 21, 2026 | 5.67 | 5.47 | 5.47 | 5.7 | 5.38 | 91.11M |
| April 20, 2026 | 5.69 | 5.7 | 5.7 | 5.71 | 5.61 | 59.25M |
| April 17, 2026 | 5.85 | 5.71 | 5.71 | 5.88 | 5.69 | 81.11M |
| April 16, 2026 | 5.62 | 5.85 | 5.85 | 5.88 | 5.61 | 113.25M |
| April 15, 2026 | 5.68 | 5.63 | 5.63 | 5.7 | 5.58 | 59.18M |
| April 14, 2026 | 5.7 | 5.68 | 5.68 | 5.77 | 5.61 | 74.33M |
| April 13, 2026 | 5.49 | 5.61 | 5.61 | 5.66 | 5.46 | 65.11M |
| April 10, 2026 | 5.75 | 5.57 | 5.57 | 5.75 | 5.56 | 68.1M |
| April 09, 2026 | 5.69 | 5.61 | 5.61 | 5.71 | 5.58 | 75.37M |
| April 08, 2026 | 5.55 | 5.72 | 5.72 | 5.74 | 5.52 | 118.1M |
| April 07, 2026 | 5.33 | 5.37 | 5.37 | 5.45 | 5.29 | 64.1M |
| April 03, 2026 | 5.58 | 5.36 | 5.36 | 5.63 | 5.32 | 100.04M |
| April 02, 2026 | 5.81 | 5.55 | 5.55 | 5.87 | 5.51 | 156.72M |
| April 01, 2026 | 5.65 | 5.87 | 5.87 | 6.08 | 5.65 | 220.78M |
| March 31, 2026 | 5.73 | 5.53 | 5.53 | 5.75 | 5.52 | 81.3M |
| March 30, 2026 | 5.61 | 5.7 | 5.7 | 5.74 | 5.43 | 96.55M |
| March 27, 2026 | 5.65 | 5.7 | 5.7 | 5.8 | 5.6 | 94.3M |
| March 26, 2026 | 6.07 | 5.71 | 5.71 | 6.1 | 5.68 | 114.91M |
| March 25, 2026 | 5.93 | 6.06 | 6.06 | 6.19 | 5.9 | 166.8M |
| March 24, 2026 | 5.72 | 5.87 | 5.87 | 5.92 | 5.54 | 193.15M |
| March 23, 2026 | 5.71 | 5.57 | 5.57 | 6.09 | 5.5 | 178.74M |
| March 20, 2026 | 6.44 | 5.92 | 5.92 | 6.54 | 5.92 | 215.72M |
| March 19, 2026 | 6.17 | 6.49 | 6.49 | 6.68 | 6.17 | 247.43M |
| March 18, 2026 | 6.2 | 6.42 | 6.42 | 6.54 | 6.06 | 272.95M |
| March 17, 2026 | 6.49 | 6.11 | 6.11 | 6.58 | 6.04 | 263.69M |
| March 16, 2026 | 6.36 | 6.56 | 6.56 | 6.81 | 6.18 | 296M |
| March 13, 2026 | 7.35 | 6.79 | 6.79 | 7.5 | 6.73 | 448.09M |
| March 12, 2026 | 7.3 | 7.48 | 7.48 | 8 | 6.98 | 533.33M |
| March 11, 2026 | 6.88 | 7.3 | 7.3 | 7.3 | 6.86 | 526.56M |
| March 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 19.79M |
| March 09, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 46.31M |
| March 06, 2026 | 4.97 | 5.49 | 5.49 | 5.49 | 4.96 | 114.08M |
| March 05, 2026 | 4.98 | 4.99 | 4.99 | 5.03 | 4.95 | 21.78M |
