Hunan Baili Engineering Sci&Tech Co.,Ltd (603959.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603959.SS Historical Return
If you invested ¥1000 in Hunan Baili Engineering Sci&Tech Co.,Ltd (603959.SS) 10 years ago, it would be worth ¥246.08 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥281.96, while ¥1000 invested 1 year ago would be worth ¥790.7. This corresponds to total returns of -75.39%, -71.8%, -20.93%, respectively, with annualized returns of -13.08%, -22.36%, -20.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603959.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.02 | 4.08 | 4.08 | 4.12 | 4.02 | 5.63M |
| July 30, 2026 | 4.21 | 4.05 | 4.05 | 4.26 | 4.05 | 6.19M |
| July 29, 2026 | 4.28 | 4.22 | 4.22 | 4.33 | 4.19 | 4.93M |
| July 28, 2026 | 4.07 | 4.18 | 4.18 | 4.28 | 4.03 | 7.57M |
| July 27, 2026 | 4.01 | 4.07 | 4.07 | 4.12 | 4.01 | 3.1M |
| July 24, 2026 | 4 | 4.04 | 4.04 | 4.11 | 4 | 4.76M |
| July 23, 2026 | 3.95 | 4.04 | 4.04 | 4.11 | 3.95 | 5.19M |
| July 22, 2026 | 4.15 | 3.95 | 3.95 | 4.15 | 3.92 | 6.96M |
| July 21, 2026 | 4.35 | 4.12 | 4.12 | 4.35 | 3.92 | 13.66M |
| July 20, 2026 | 4.32 | 4.36 | 4.36 | 4.54 | 4.29 | 10.33M |
| July 17, 2026 | 4.5 | 4.31 | 4.31 | 4.59 | 4.31 | 8.09M |
| July 16, 2026 | 4.26 | 4.62 | 4.62 | 4.71 | 4.21 | 13.31M |
| July 15, 2026 | 4.33 | 4.28 | 4.28 | 4.43 | 4.27 | 5.2M |
| July 14, 2026 | 4.5 | 4.4 | 4.4 | 4.55 | 4.38 | 4.35M |
| July 13, 2026 | 4.65 | 4.43 | 4.43 | 4.66 | 4.42 | 7.48M |
| July 10, 2026 | 4.5 | 4.62 | 4.62 | 4.63 | 4.46 | 7.61M |
| July 09, 2026 | 4.48 | 4.55 | 4.55 | 4.55 | 4.42 | 6.86M |
| July 08, 2026 | 4.45 | 4.48 | 4.48 | 4.51 | 4.32 | 8.58M |
| July 07, 2026 | 4.68 | 4.44 | 4.44 | 4.69 | 4.44 | 9.15M |
| July 06, 2026 | 4.69 | 4.68 | 4.68 | 4.82 | 4.68 | 11.85M |
| July 03, 2026 | 4.47 | 4.66 | 4.66 | 4.75 | 4.46 | 11.14M |
| July 02, 2026 | 4.48 | 4.52 | 4.52 | 4.61 | 4.42 | 9.21M |
| July 01, 2026 | 4.38 | 4.47 | 4.47 | 4.56 | 4.29 | 10.98M |
| June 30, 2026 | 4.45 | 4.38 | 4.38 | 4.56 | 4.32 | 11.11M |
| June 29, 2026 | 4.52 | 4.51 | 4.51 | 4.52 | 4.18 | 17.45M |
| June 26, 2026 | 4.39 | 4.3 | 4.3 | 4.44 | 4.14 | 8.78M |
| June 25, 2026 | 4.28 | 4.36 | 4.36 | 4.39 | 4.22 | 9.23M |
| June 24, 2026 | 4.4 | 4.28 | 4.28 | 4.49 | 4.23 | 9.43M |
| June 23, 2026 | 4.75 | 4.44 | 4.44 | 4.77 | 4.44 | 13.62M |
| June 22, 2026 | 4.49 | 4.67 | 4.67 | 4.67 | 4.23 | 19.31M |
| June 18, 2026 | 4.71 | 4.45 | 4.45 | 4.71 | 4.37 | 26.6M |
| June 17, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.46 | 6.6M |
| June 16, 2026 | 4.25 | 4.28 | 4.28 | 4.28 | 4.2 | 9.55M |
| June 15, 2026 | 3.9 | 4.08 | 4.08 | 4.08 | 3.89 | 6.8M |
| June 12, 2026 | 3.75 | 3.89 | 3.89 | 3.89 | 3.7 | 14M |
| June 11, 2026 | 3.75 | 3.7 | 3.7 | 3.81 | 3.64 | 11.71M |
| June 10, 2026 | 3.97 | 3.83 | 3.83 | 3.99 | 3.83 | 11.04M |
| June 09, 2026 | 3.99 | 4.03 | 4.03 | 4.15 | 3.97 | 13.24M |
| June 08, 2026 | 3.94 | 3.95 | 3.95 | 4.1 | 3.88 | 10.26M |
| June 05, 2026 | 4.11 | 4.05 | 4.05 | 4.14 | 3.92 | 9.84M |
| June 04, 2026 | 4.21 | 4.1 | 4.1 | 4.24 | 4.07 | 12.66M |
| June 03, 2026 | 4.5 | 4.28 | 4.28 | 4.53 | 4.28 | 16.41M |
| June 02, 2026 | 4.59 | 4.51 | 4.51 | 4.65 | 4.39 | 14.32M |
| June 01, 2026 | 4.39 | 4.56 | 4.56 | 4.56 | 4.26 | 15.9M |
| May 29, 2026 | 4.18 | 4.34 | 4.34 | 4.44 | 4.18 | 11.48M |
| May 28, 2026 | 4.14 | 4.26 | 4.26 | 4.33 | 4.14 | 7.6M |
| May 27, 2026 | 4.47 | 4.26 | 4.26 | 4.48 | 4.26 | 13.93M |
| May 26, 2026 | 4.51 | 4.48 | 4.48 | 4.55 | 4.36 | 10.75M |
| May 25, 2026 | 4.65 | 4.55 | 4.55 | 4.76 | 4.51 | 11.15M |
| May 22, 2026 | 4.47 | 4.65 | 4.65 | 4.7 | 4.45 | 13.51M |
| May 21, 2026 | 4.57 | 4.6 | 4.6 | 4.71 | 4.51 | 23.32M |
| May 20, 2026 | 4.77 | 4.49 | 4.49 | 4.83 | 4.46 | 18.36M |
| May 19, 2026 | 4.39 | 4.66 | 4.66 | 4.66 | 4.35 | 15.26M |
| May 18, 2026 | 4.67 | 4.44 | 4.44 | 4.69 | 4.44 | 17.12M |
| May 15, 2026 | 4.82 | 4.67 | 4.67 | 5.02 | 4.65 | 30.19M |
| May 14, 2026 | 5.18 | 4.89 | 4.89 | 5.22 | 4.89 | 30.79M |
| May 13, 2026 | 5.23 | 5.15 | 5.15 | 5.35 | 5.06 | 38.58M |
| May 12, 2026 | 4.83 | 5.33 | 5.33 | 5.33 | 4.83 | 56.28M |
| May 11, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5 | 6.15M |
| May 08, 2026 | 4.69 | 4.84 | 4.84 | 4.84 | 4.68 | 15.97M |
AD
