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 ¥582.42 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥561.37, while ¥1000 invested 1 year ago would be worth ¥784.84. This corresponds to total returns of -41.76%, -43.86%, -21.52%, respectively, with annualized returns of -9.42%, -10.9%, -21.52%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.69 | 8.74 | 8.74 | 8.75 | 8.61 | 1.74M |
| November 09, 2026 | 8.85 | 8.61 | 8.61 | 8.85 | 8.54 | 2.6M |
| November 06, 2026 | 8.63 | 8.78 | 8.78 | 8.81 | 8.59 | 2.65M |
| November 05, 2026 | 8.65 | 8.86 | 8.86 | 8.86 | 8.58 | 3.34M |
| November 04, 2026 | 8.82 | 8.65 | 8.65 | 8.86 | 8.49 | 3.19M |
| November 03, 2026 | 8.71 | 8.81 | 8.81 | 8.93 | 8.56 | 3.22M |
| November 02, 2026 | 8.51 | 8.71 | 8.71 | 8.72 | 8.35 | 4.69M |
| October 30, 2026 | 8.6 | 8.45 | 8.45 | 8.81 | 8.42 | 3.14M |
| October 29, 2026 | 8.97 | 8.68 | 8.68 | 8.99 | 8.64 | 4.04M |
| October 28, 2026 | 8.73 | 8.93 | 8.93 | 9.22 | 8.57 | 7.78M |
| October 27, 2026 | 8.8 | 8.42 | 8.42 | 8.89 | 8.4 | 3.24M |
| October 26, 2026 | 8.68 | 8.8 | 8.8 | 8.8 | 8.55 | 3.23M |
| October 23, 2026 | 8.55 | 8.69 | 8.69 | 8.69 | 8.27 | 3.56M |
| October 22, 2026 | 8.95 | 8.67 | 8.67 | 8.97 | 8.63 | 2.74M |
| October 21, 2026 | 9.07 | 8.89 | 8.89 | 9.15 | 8.84 | 2.58M |
| October 20, 2026 | 9.03 | 9.02 | 9.02 | 9.13 | 8.9 | 2.29M |
| October 19, 2026 | 9.14 | 9.02 | 9.02 | 9.21 | 8.74 | 3.4M |
| October 16, 2026 | 9.23 | 9.21 | 9.21 | 9.32 | 9.11 | 2.78M |
| October 15, 2026 | 9.3 | 9.17 | 9.17 | 9.3 | 9.07 | 3.69M |
| October 14, 2026 | 9.59 | 9.32 | 9.32 | 9.6 | 9.29 | 1.88M |
| October 13, 2026 | 9.25 | 9.46 | 9.46 | 9.56 | 9.1 | 2.42M |
| October 12, 2026 | 9.57 | 9.37 | 9.37 | 9.58 | 9.27 | 2.66M |
| October 09, 2026 | 9.59 | 9.47 | 9.47 | 9.59 | 9.18 | 3.86M |
| October 08, 2026 | 9.6 | 9.59 | 9.59 | 9.66 | 9.42 | 2.27M |
| September 30, 2026 | 9.66 | 9.55 | 9.55 | 9.7 | 9.51 | 1.7M |
| September 29, 2026 | 9.46 | 9.66 | 9.66 | 9.7 | 9.42 | 2.91M |
| September 28, 2026 | 9.58 | 9.48 | 9.48 | 9.59 | 9.44 | 2.67M |
| September 24, 2026 | 9.55 | 9.5 | 9.5 | 9.64 | 9.46 | 2M |
| September 23, 2026 | 9.6 | 9.55 | 9.55 | 9.65 | 9.49 | 1.87M |
| September 22, 2026 | 9.55 | 9.66 | 9.66 | 9.77 | 9.39 | 4.31M |
| September 21, 2026 | 9.21 | 9.53 | 9.53 | 9.55 | 9.17 | 3.44M |
| September 18, 2026 | 9.33 | 9.23 | 9.23 | 9.44 | 9.18 | 2.91M |
| September 17, 2026 | 9.17 | 9.32 | 9.32 | 9.36 | 9.06 | 3.21M |
| September 16, 2026 | 9.06 | 9.26 | 9.26 | 9.3 | 8.96 | 2.85M |
| September 15, 2026 | 9.36 | 9.07 | 9.07 | 9.36 | 9.02 | 3.12M |
| September 11, 2026 | 9.5 | 9.35 | 9.35 | 9.5 | 9.14 | 2.91M |
| September 10, 2026 | 9.6 | 9.52 | 9.52 | 9.6 | 9.44 | 1.91M |
| September 09, 2026 | 9.53 | 9.59 | 9.59 | 9.63 | 9.48 | 2.6M |
| September 08, 2026 | 9.5 | 9.54 | 9.54 | 9.55 | 9.41 | 2.09M |
| September 07, 2026 | 9.36 | 9.46 | 9.46 | 9.48 | 9.28 | 2.72M |
| September 04, 2026 | 9.38 | 9.36 | 9.36 | 9.48 | 9.32 | 2.48M |
| September 03, 2026 | 9.55 | 9.37 | 9.37 | 9.6 | 9.32 | 3.42M |
| September 02, 2026 | 9.55 | 9.53 | 9.53 | 9.55 | 9.4 | 3.21M |
| September 01, 2026 | 9.47 | 9.5 | 9.5 | 9.55 | 9.32 | 3.63M |
| August 31, 2026 | 9.16 | 9.4 | 9.4 | 9.42 | 9.1 | 5.27M |
| August 28, 2026 | 9.15 | 9.21 | 9.21 | 9.24 | 9.01 | 3.42M |
| August 27, 2026 | 9.25 | 9.12 | 9.12 | 9.28 | 9.09 | 3.58M |
| August 26, 2026 | 9.21 | 9.21 | 9.21 | 9.27 | 9.1 | 4.09M |
| August 25, 2026 | 9.01 | 9.21 | 9.21 | 9.24 | 8.91 | 2.59M |
| August 24, 2026 | 9.05 | 9.08 | 9.08 | 9.09 | 8.95 | 2.72M |
| August 21, 2026 | 8.99 | 9.04 | 9.04 | 9.04 | 8.81 | 2.47M |
| August 20, 2026 | 8.9 | 9.02 | 9.02 | 9.02 | 8.8 | 2.56M |
| August 19, 2026 | 8.89 | 8.85 | 8.85 | 8.95 | 8.81 | 2.71M |
| August 18, 2026 | 9.04 | 8.99 | 8.99 | 9.06 | 8.88 | 3.39M |
| August 17, 2026 | 8.83 | 9.04 | 9.04 | 9.05 | 8.83 | 2.67M |
| August 14, 2026 | 8.86 | 8.88 | 8.88 | 8.95 | 8.78 | 2.68M |
| August 13, 2026 | 9.02 | 8.9 | 8.9 | 9.07 | 8.86 | 2.95M |
| August 12, 2026 | 8.95 | 8.99 | 8.99 | 8.99 | 8.82 | 2.98M |
| August 11, 2026 | 8.95 | 8.95 | 8.95 | 9.01 | 8.85 | 2.48M |
| August 10, 2026 | 8.75 | 8.94 | 8.94 | 8.94 | 8.62 | 3.68M |
AD
