Bondex Supply Chain Management Co., Ltd. (603836.SS) SHH

Currency In CNY

603836.SS Historical Return

If you invested ¥1000 in Bondex Supply Chain Management Co., Ltd. (603836.SS) since IPO date, it would be worth ¥383.39 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.23, while ¥1000 invested 1 year ago would be worth ¥622.68. This corresponds to total returns of -61.66%, -59.58%, -37.73%, respectively, with annualized returns of -17.2%, -16.56%, -37.73%.

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

603836.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	8.02	8.13	8.13	8.2	7.84	4.31M
June 18, 2026	11.35	11.49	11.49	11.56	11.23	2.01M
June 17, 2026	11.65	11.48	11.48	11.73	11.3	2.06M
June 16, 2026	11.86	11.63	11.63	11.94	11.52	2.83M
June 15, 2026	11.96	11.83	11.83	12.22	11.72	3.31M
June 12, 2026	11.99	11.87	11.87	12.01	11.68	1.99M
June 11, 2026	11.9	11.78	11.78	11.99	11.65	1.27M
June 10, 2026	12.07	11.96	11.96	12.12	11.72	1.85M
June 09, 2026	12.29	12.07	12.07	12.35	12.04	1.69M
June 08, 2026	12.15	12.2	12.2	12.76	11.95	2.94M
June 05, 2026	12.31	12.58	12.58	12.71	12.21	1.47M
June 04, 2026	12.6	12.32	12.32	12.69	12.25	2.18M
June 03, 2026	12.76	12.61	12.61	12.98	12.54	2.56M
June 02, 2026	13.34	12.78	12.78	13.57	12.75	3M
June 01, 2026	12.72	13.23	13.23	13.33	12.61	2.85M
May 29, 2026	12.98	12.72	12.72	12.98	12.61	1.87M
May 28, 2026	12.98	12.86	12.86	13.08	12.51	2.16M
May 27, 2026	13.36	12.93	12.93	13.39	12.8	1.97M
May 26, 2026	13.45	13.29	13.29	13.58	13.16	2.03M
May 25, 2026	13.83	13.5	13.5	13.93	13.42	2.04M
May 22, 2026	13.43	13.77	13.77	13.86	13.24	2.31M
May 21, 2026	13.73	13.33	13.33	13.96	13.32	2.21M
May 20, 2026	13.9	13.67	13.67	13.9	13.61	1.43M
May 19, 2026	13.97	13.83	13.83	14.13	13.69	2M
May 18, 2026	13.92	13.92	13.92	14.04	13.78	2.22M
May 15, 2026	14.07	14.01	14.01	14.27	13.9	2.45M
May 14, 2026	13.9	14.06	14.06	14.19	13.78	2.43M
May 13, 2026	14.07	13.91	13.91	14.07	13.8	2.52M
May 12, 2026	14.27	13.98	13.98	14.38	13.92	3.09M
May 11, 2026	14.37	14.27	14.27	14.39	14.15	2.57M
May 08, 2026	14.2	14.28	14.28	14.3	14.14	2.41M
May 07, 2026	14.25	14.12	14.12	14.31	14.09	2.84M
May 06, 2026	14.36	14.27	14.27	14.37	14.1	3.25M
April 30, 2026	14.11	14.3	14.3	14.38	14.01	3.79M
April 29, 2026	13.9	14.04	14.04	14.14	13.81	3.04M
April 28, 2026	13.72	13.98	13.98	14.18	13.71	3.92M
April 27, 2026	13.6	13.97	13.97	14.02	13.42	6.26M
April 24, 2026	13.19	13.39	13.39	13.51	13.06	3.71M
April 23, 2026	13.07	13.12	13.12	13.26	12.84	2.77M
April 22, 2026	13.13	13.1	13.1	13.21	13.05	1.74M
April 21, 2026	13.32	13.1	13.1	13.33	13.05	2.67M
April 20, 2026	13.14	13.33	13.33	13.34	13.02	4.19M
April 17, 2026	12.98	13.01	13.01	13.19	12.91	2.17M
April 16, 2026	12.87	12.97	12.97	13.05	12.71	2.4M
April 15, 2026	12.97	12.76	12.76	13	12.75	1.47M
April 14, 2026	13.03	12.86	12.86	13.03	12.74	1.69M
April 13, 2026	12.98	12.89	12.89	12.98	12.77	1.29M
April 10, 2026	12.96	12.98	12.98	13.17	12.82	1.43M
April 09, 2026	13.11	12.82	12.82	13.15	12.82	1.74M
April 08, 2026	13	13.11	13.11	13.14	12.79	1.83M
April 07, 2026	12.38	12.76	12.76	12.85	12.36	1.9M
April 03, 2026	12.83	12.41	12.41	12.88	12.35	2.02M
April 02, 2026	13.08	12.83	12.83	13.14	12.7	2.32M
April 01, 2026	13.09	13.11	13.11	13.16	12.95	2.21M
March 31, 2026	13.06	12.94	12.94	13.3	12.88	1.92M
March 30, 2026	12.88	13.1	13.1	13.1	12.76	2.03M
March 27, 2026	12.75	12.99	12.99	13.02	12.64	1.89M
March 26, 2026	12.92	12.75	12.75	13.24	12.68	2.42M
March 25, 2026	12.65	12.94	12.94	12.96	12.63	2.48M
March 24, 2026	12.42	12.65	12.65	12.7	12.2	3.82M