Ningbo Construction Co., Ltd. (601789.SS) SHH

Currency In CNY

601789.SS Historical Return

If you invested ¥1000 in Ningbo Construction Co., Ltd. (601789.SS) 10 years ago, it would be worth ¥827.79 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,309.6, while ¥1000 invested 1 year ago would be worth ¥756.71. This corresponds to total returns of -17.22%, 30.96%, -24.33%, respectively, with annualized returns of -1.87%, 5.54%, -24.33%.

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
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
June 17, 2026	4.52	4.49	4.49	4.56	4.45	32.4M
June 16, 2026	4.52	4.56	4.56	4.56	4.45	31.51M
June 15, 2026	4.48	4.54	4.54	4.57	4.47	29.4M
June 12, 2026	4.44	4.45	4.45	4.52	4.38	33.81M
June 11, 2026	4.46	4.39	4.39	4.51	4.34	36.32M
June 10, 2026	4.51	4.52	4.52	4.59	4.47	28.97M
June 09, 2026	4.6	4.56	4.56	4.6	4.49	29.63M
June 08, 2026	4.63	4.52	4.52	4.71	4.48	47.75M
June 05, 2026	4.79	4.76	4.76	4.84	4.71	33.35M
June 04, 2026	4.85	4.79	4.79	4.89	4.76	38.27M
June 03, 2026	4.87	4.89	4.89	4.93	4.83	35.9M
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