Ningbo Construction Co., Ltd. (601789.SS) SHH
Currency In CNY
AD
- 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 ¥814.09 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,115.28, while ¥1000 invested 1 year ago would be worth ¥746.86. This corresponds to total returns of -18.59%, 11.53%, -25.31%, respectively, with annualized returns of -2.03%, 2.21%, -25.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601789.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.21 | 4.16 | 4.16 | 4.22 | 4.11 | 33.31M |
| September 10, 2026 | 4.28 | 4.26 | 4.26 | 4.29 | 4.24 | 22.61M |
| September 09, 2026 | 4.31 | 4.3 | 4.3 | 4.33 | 4.26 | 22.1M |
| September 08, 2026 | 4.29 | 4.33 | 4.33 | 4.34 | 4.28 | 23.64M |
| September 07, 2026 | 4.33 | 4.3 | 4.3 | 4.35 | 4.28 | 21.26M |
| September 04, 2026 | 4.32 | 4.33 | 4.33 | 4.39 | 4.3 | 36.56M |
| September 03, 2026 | 4.29 | 4.34 | 4.34 | 4.41 | 4.29 | 48.27M |
| September 02, 2026 | 4.31 | 4.29 | 4.29 | 4.32 | 4.26 | 22.27M |
| September 01, 2026 | 4.29 | 4.34 | 4.34 | 4.35 | 4.28 | 32.26M |
| August 31, 2026 | 4.3 | 4.31 | 4.31 | 4.35 | 4.25 | 29.61M |
| August 28, 2026 | 4.26 | 4.28 | 4.28 | 4.31 | 4.25 | 27.59M |
| August 27, 2026 | 4.27 | 4.27 | 4.27 | 4.28 | 4.23 | 22.6M |
| August 26, 2026 | 4.25 | 4.28 | 4.28 | 4.3 | 4.22 | 23.14M |
| August 25, 2026 | 4.16 | 4.25 | 4.25 | 4.27 | 4.15 | 28.47M |
| August 24, 2026 | 4.22 | 4.19 | 4.19 | 4.24 | 4.15 | 26.76M |
| August 21, 2026 | 4.21 | 4.23 | 4.23 | 4.25 | 4.15 | 27.62M |
| August 20, 2026 | 4.19 | 4.26 | 4.26 | 4.26 | 4.17 | 34.88M |
| August 19, 2026 | 4.28 | 4.16 | 4.16 | 4.31 | 4.15 | 48.91M |
| August 18, 2026 | 4.5 | 4.35 | 4.35 | 4.51 | 4.32 | 82.13M |
| August 17, 2026 | 4.55 | 4.55 | 4.55 | 4.6 | 4.45 | 80.46M |
| August 14, 2026 | 4.74 | 4.62 | 4.62 | 4.78 | 4.53 | 157.02M |
| August 13, 2026 | 4.46 | 4.73 | 4.73 | 4.92 | 4.46 | 193.12M |
| August 12, 2026 | 4.51 | 4.47 | 4.47 | 4.56 | 4.44 | 74.6M |
| August 11, 2026 | 4.36 | 4.58 | 4.58 | 4.61 | 4.3 | 104.4M |
| August 10, 2026 | 4.32 | 4.37 | 4.37 | 4.38 | 4.29 | 29.6M |
| August 07, 2026 | 4.39 | 4.33 | 4.33 | 4.4 | 4.27 | 33.2M |
| August 06, 2026 | 4.43 | 4.41 | 4.41 | 4.48 | 4.34 | 37.41M |
| August 05, 2026 | 4.45 | 4.46 | 4.46 | 4.49 | 4.42 | 39.48M |
| August 04, 2026 | 4.44 | 4.49 | 4.49 | 4.52 | 4.44 | 45.79M |
| August 03, 2026 | 4.45 | 4.43 | 4.43 | 4.49 | 4.41 | 41.81M |
| July 31, 2026 | 4.34 | 4.38 | 4.38 | 4.42 | 4.29 | 60.44M |
| July 30, 2026 | 4.35 | 4.28 | 4.28 | 4.4 | 4.27 | 46.17M |
| July 29, 2026 | 4.28 | 4.37 | 4.37 | 4.4 | 4.28 | 58.76M |
| July 28, 2026 | 4.41 | 4.34 | 4.34 | 4.49 | 4.31 | 83.62M |
| July 27, 2026 | 4.02 | 4.41 | 4.41 | 4.41 | 4.02 | 43.87M |
| July 23, 2026 | 4.05 | 4.19 | 4.19 | 4.2 | 4.03 | 47.5M |
| July 22, 2026 | 4.01 | 4.06 | 4.06 | 4.07 | 3.98 | 32.75M |
| July 21, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.9 | 42.74M |
| July 20, 2026 | 3.98 | 4.04 | 4.04 | 4.09 | 3.96 | 41.72M |
| July 17, 2026 | 4.04 | 3.96 | 3.96 | 4.11 | 3.9 | 37.53M |
| July 16, 2026 | 4 | 4.06 | 4.06 | 4.1 | 3.98 | 31.95M |
| July 15, 2026 | 3.94 | 4.03 | 4.03 | 4.07 | 3.94 | 32.03M |
| July 14, 2026 | 3.9 | 3.97 | 3.97 | 3.97 | 3.84 | 29.74M |
| July 13, 2026 | 4.04 | 3.9 | 3.9 | 4.1 | 3.88 | 40.74M |
| July 10, 2026 | 3.95 | 4.06 | 4.06 | 4.14 | 3.91 | 48.81M |
| July 09, 2026 | 4.03 | 3.99 | 3.99 | 4.05 | 3.89 | 35.91M |
| July 08, 2026 | 3.94 | 4.04 | 4.04 | 4.06 | 3.9 | 36.85M |
| July 07, 2026 | 4.07 | 3.95 | 3.95 | 4.07 | 3.92 | 32.16M |
| July 06, 2026 | 4.13 | 4.08 | 4.08 | 4.14 | 4.06 | 27.81M |
| July 03, 2026 | 4.05 | 4.13 | 4.13 | 4.2 | 4.05 | 36.62M |
| July 02, 2026 | 4.1 | 4.05 | 4.05 | 4.21 | 4.04 | 37.44M |
| July 01, 2026 | 4.02 | 4.12 | 4.12 | 4.18 | 3.98 | 42.82M |
| June 30, 2026 | 4.01 | 4.01 | 4.01 | 4.04 | 3.94 | 30.96M |
| June 29, 2026 | 4.03 | 4.02 | 4.02 | 4.06 | 3.93 | 32.96M |
| June 26, 2026 | 4.17 | 4.06 | 4.06 | 4.2 | 4.04 | 37.27M |
| June 25, 2026 | 4.29 | 4.22 | 4.22 | 4.32 | 4.18 | 32.42M |
| June 24, 2026 | 4.39 | 4.31 | 4.31 | 4.4 | 4.22 | 34.29M |
| June 23, 2026 | 4.46 | 4.39 | 4.39 | 4.54 | 4.37 | 38.08M |
| June 22, 2026 | 4.41 | 4.49 | 4.49 | 4.49 | 4.31 | 37.37M |
| June 18, 2026 | 4.46 | 4.41 | 4.41 | 4.48 | 4.38 | 27.22M |
AD
