HangZhou Nbond Nonwovens Co., Ltd. (603238.SS) SHH

12.92

-0.26(-1.97%)

Updated at June 03 01:25PM

Currency In CNY

603238.SS Historical Return

If you invested ¥1000 in HangZhou Nbond Nonwovens Co., Ltd. (603238.SS) since IPO date, it would be worth ¥1,082.98 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 ¥839.51, while ¥1000 invested 1 year ago would be worth ¥804.98. This corresponds to total returns of 8.3%, -16.05%, -19.5%, respectively, with annualized returns of 0.86%, -3.44%, -19.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603238.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	13.73	13.18	13.18	13.77	13.11	2.84M
June 01, 2026	13.1	13.65	13.65	13.7	12.94	3.31M
May 29, 2026	13.58	13.42	13.42	14.19	13.31	2.82M
May 28, 2026	13.45	13.61	13.61	13.75	13.31	2.46M
May 27, 2026	14	13.47	13.47	14	13.36	4.18M
May 26, 2026	14.28	14	14	14.28	13.81	2.46M
May 25, 2026	14.42	14.24	14.24	14.58	14.1	2.31M
May 22, 2026	14.39	14.42	14.42	14.49	14.03	2.65M
May 21, 2026	14.8	14.26	14.26	14.94	14.17	3.25M
May 20, 2026	15	14.73	14.73	15	14.61	2.86M
May 19, 2026	15.09	14.96	14.96	15.37	14.75	4.02M
May 18, 2026	15.51	15.08	15.08	15.51	14.66	6.61M
May 15, 2026	15.95	15.51	15.51	16.85	15.4	9.44M
May 14, 2026	15.52	15.88	15.88	16	15.35	3.73M
May 13, 2026	15.77	15.44	15.44	15.79	15.36	2.54M
May 12, 2026	15.99	15.69	15.69	16.07	15.62	2.12M
May 11, 2026	16.15	16.05	16.05	16.16	15.84	2.51M
May 08, 2026	15.97	16.09	16.09	16.1	15.76	2.36M
May 07, 2026	15.6	15.86	15.86	16.02	15.6	2.78M
May 06, 2026	15.96	15.77	15.77	16.16	15.59	3.81M
April 30, 2026	16.2	15.94	15.94	16.2	15.6	3.2M
April 29, 2026	15.45	15.89	15.89	15.93	15.44	3.59M
April 28, 2026	15.7	15.54	15.54	15.82	15.3	3.52M
April 27, 2026	15.22	15.69	15.69	15.72	15.05	4.41M
April 24, 2026	15.15	15.22	15.22	15.35	14.71	4.79M
April 23, 2026	15.95	15.59	15.59	15.95	15.46	1.98M
April 22, 2026	16.17	15.88	15.88	16.17	15.82	2.15M
April 21, 2026	15.95	16.06	16.06	16.19	15.8	2.14M
April 20, 2026	16.02	15.95	15.95	16.07	15.73	2.15M
April 17, 2026	16.05	15.87	15.87	16.05	15.7	1.86M
April 16, 2026	15.71	16.03	16.03	16.1	15.6	2.37M
April 15, 2026	15.74	15.79	15.79	15.87	15.68	1.53M
April 14, 2026	15.88	15.73	15.73	15.88	15.54	1.72M
April 13, 2026	15.89	15.64	15.64	15.89	15.45	2.12M
April 10, 2026	15.73	15.89	15.89	16.04	15.5	2.28M
April 09, 2026	15.81	15.72	15.72	15.91	15.58	2.11M
April 08, 2026	15.75	15.81	15.81	15.97	15.51	2.69M
April 07, 2026	14.88	15.45	15.45	15.58	14.88	2.54M
April 03, 2026	15.34	14.92	14.92	15.4	14.82	2.93M
April 02, 2026	15.87	15.33	15.33	15.87	15.15	3.28M
April 01, 2026	16.15	15.9	15.9	16.15	15.71	2.54M
March 31, 2026	15.85	15.8	15.8	16.21	15.7	2.66M
March 30, 2026	15.5	15.85	15.85	15.91	15.5	1.74M
March 27, 2026	15.34	15.84	15.84	15.94	15.34	2.22M
March 26, 2026	15.99	15.58	15.58	16.05	15.41	2.32M
March 25, 2026	15.66	15.85	15.85	15.9	15.58	2.16M
March 24, 2026	15.2	15.58	15.58	15.62	14.7	4.31M
March 23, 2026	15.79	14.76	14.76	15.79	14.55	4.46M
March 20, 2026	16.44	15.96	15.96	16.58	15.9	2.96M
March 19, 2026	17.25	16.28	16.28	17.38	16.21	3.77M
March 18, 2026	17.34	17.28	17.28	17.4	17.07	1.75M
March 17, 2026	17.77	17.34	17.34	17.78	17.31	1.25M
March 16, 2026	17.44	17.63	17.63	17.69	17.31	1.62M
March 13, 2026	17.44	17.51	17.51	17.81	17.35	1.25M
March 12, 2026	17.77	17.5	17.5	17.8	17.44	1.32M
March 11, 2026	18.05	17.69	17.69	18.09	17.65	2.02M
March 10, 2026	17.76	17.95	18.05	18	17.64	674,479
March 09, 2026	17.59	17.63	17.63	17.8	17.25	1.96M
March 06, 2026	17.3	17.73	17.73	17.74	17.21	1.65M
March 05, 2026	17.15	17.2	17.2	17.6	17.12	1.88M