Bondex Supply Chain Management Co., Ltd. (603836.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603836.SS Historical Return
If you invested ¥1000 in Bondex Supply Chain Management Co., Ltd. (603836.SS) since IPO date, it would be worth ¥530.06 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥603.38, while ¥1000 invested 1 year ago would be worth ¥846.23. This corresponds to total returns of -46.99%, -39.66%, -15.38%, respectively, with annualized returns of -11.63%, -9.61%, -15.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603836.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 7.91 | 8.19 | 8.19 | 8.31 | 7.86 | 6.24M |
| July 09, 2026 | 8.12 | 7.95 | 7.95 | 8.12 | 7.89 | 2.79M |
| July 08, 2026 | 8.2 | 8.05 | 8.05 | 8.28 | 8.02 | 2.11M |
| July 07, 2026 | 8.48 | 8.19 | 8.19 | 8.48 | 8.15 | 3.59M |
| July 06, 2026 | 8.38 | 8.46 | 8.46 | 8.65 | 8.34 | 4.74M |
| July 03, 2026 | 8.44 | 8.35 | 8.35 | 8.57 | 8.32 | 5.21M |
| July 02, 2026 | 8.25 | 8.43 | 8.43 | 8.74 | 8.19 | 6.29M |
| July 01, 2026 | 7.89 | 8.1 | 8.1 | 8.19 | 7.84 | 3.57M |
| June 30, 2026 | 7.95 | 7.9 | 7.9 | 8.18 | 7.81 | 3.36M |
| June 29, 2026 | 7.95 | 7.96 | 7.96 | 8.12 | 7.73 | 3.75M |
| June 26, 2026 | 7.85 | 7.94 | 7.94 | 8.14 | 7.68 | 4.18M |
| June 25, 2026 | 8.09 | 7.92 | 7.92 | 8.11 | 7.85 | 2.48M |
| June 24, 2026 | 8.42 | 8.1 | 8.1 | 8.42 | 8 | 3.05M |
| June 23, 2026 | 8.16 | 8.37 | 8.37 | 8.48 | 8.08 | 4.31M |
| June 22, 2026 | 8.02 | 8.13 | 8.13 | 8.2 | 7.84 | 4.31M |
| June 18, 2026 | 8.11 | 8.21 | 8.06 | 8.26 | 8.02 | 3.95M |
| June 17, 2026 | 8.32 | 8.2 | 8.06 | 8.38 | 8.07 | 4.03M |
| June 16, 2026 | 8.47 | 8.31 | 8.16 | 8.53 | 8.23 | 5.55M |
| June 15, 2026 | 8.54 | 8.45 | 8.3 | 8.73 | 8.37 | 6.49M |
| June 12, 2026 | 8.56 | 8.48 | 8.33 | 8.58 | 8.34 | 3.89M |
| June 11, 2026 | 8.5 | 8.41 | 8.26 | 8.56 | 8.32 | 2.5M |
| June 10, 2026 | 8.62 | 8.54 | 8.39 | 8.66 | 8.37 | 3.63M |
| June 09, 2026 | 8.78 | 8.62 | 8.47 | 8.82 | 8.6 | 3.32M |
| June 08, 2026 | 8.68 | 8.71 | 8.56 | 9.11 | 8.54 | 5.77M |
| June 05, 2026 | 8.79 | 8.99 | 8.83 | 9.08 | 8.72 | 2.87M |
| June 04, 2026 | 9 | 8.8 | 8.65 | 9.06 | 8.75 | 4.28M |
| June 03, 2026 | 9.11 | 9.01 | 8.85 | 9.27 | 8.96 | 5.02M |
| June 02, 2026 | 9.53 | 9.13 | 8.97 | 9.69 | 9.11 | 5.88M |
| June 01, 2026 | 9.09 | 9.45 | 9.29 | 9.52 | 9.01 | 5.59M |
| May 29, 2026 | 9.27 | 9.09 | 8.93 | 9.27 | 9.01 | 3.66M |
| May 28, 2026 | 9.27 | 9.19 | 9.03 | 9.34 | 8.94 | 4.24M |
| May 27, 2026 | 9.54 | 9.24 | 9.07 | 9.56 | 9.14 | 3.85M |
| May 26, 2026 | 9.61 | 9.49 | 9.33 | 9.7 | 9.4 | 3.98M |
| May 25, 2026 | 9.88 | 9.64 | 9.48 | 9.95 | 9.59 | 4.01M |
| May 22, 2026 | 9.59 | 9.84 | 9.71 | 9.9 | 9.46 | 4.52M |
| May 21, 2026 | 9.81 | 9.52 | 9.41 | 9.97 | 9.51 | 3.09M |
| May 20, 2026 | 9.93 | 9.76 | 9.64 | 9.93 | 9.72 | 2M |
| May 19, 2026 | 9.98 | 9.88 | 9.76 | 10.09 | 9.78 | 2.79M |
| May 18, 2026 | 9.94 | 9.94 | 9.82 | 10.03 | 9.84 | 3.11M |
| May 15, 2026 | 10.05 | 10.01 | 9.89 | 10.19 | 9.93 | 3.43M |
| May 14, 2026 | 9.93 | 10.04 | 9.92 | 10.14 | 9.84 | 3.41M |
| May 13, 2026 | 10.05 | 9.94 | 9.81 | 10.05 | 9.86 | 3.53M |
| May 12, 2026 | 10.19 | 9.99 | 9.86 | 10.27 | 9.94 | 4.33M |
| May 11, 2026 | 10.26 | 10.19 | 10.07 | 10.28 | 10.11 | 3.59M |
| May 08, 2026 | 10.14 | 10.2 | 10.08 | 10.21 | 10.1 | 3.38M |
| May 07, 2026 | 10.18 | 10.09 | 9.96 | 10.22 | 10.06 | 3.97M |
| May 06, 2026 | 10.26 | 10.19 | 10.07 | 10.26 | 10.07 | 4.55M |
| April 30, 2026 | 10.08 | 10.21 | 10.09 | 10.27 | 10.01 | 5.31M |
| April 29, 2026 | 9.93 | 10.03 | 9.91 | 10.1 | 9.86 | 4.25M |
| April 28, 2026 | 9.8 | 9.99 | 9.86 | 10.13 | 9.79 | 5.49M |
| April 27, 2026 | 9.71 | 9.98 | 9.86 | 10.01 | 9.59 | 8.77M |
| April 24, 2026 | 9.42 | 9.56 | 9.45 | 9.65 | 9.33 | 5.19M |
| April 23, 2026 | 9.34 | 9.37 | 9.26 | 9.47 | 9.17 | 3.88M |
| April 22, 2026 | 9.38 | 9.36 | 9.24 | 9.44 | 9.32 | 2.43M |
| April 21, 2026 | 9.51 | 9.36 | 9.24 | 9.52 | 9.32 | 3.73M |
| April 20, 2026 | 9.39 | 9.52 | 9.41 | 9.53 | 9.3 | 5.87M |
| April 17, 2026 | 9.27 | 9.29 | 9.18 | 9.42 | 9.22 | 3.04M |
| April 16, 2026 | 9.19 | 9.26 | 9.15 | 9.32 | 9.08 | 3.36M |
| April 15, 2026 | 9.26 | 9.11 | 9 | 9.29 | 9.11 | 2.06M |
| April 14, 2026 | 9.31 | 9.19 | 9.07 | 9.31 | 9.1 | 2.37M |
AD
