Hunan Baili Engineering Sci&Tech Co.,Ltd (603959.SS) SHH
4.28
-0.23(-5.10%)
Currency In CNY
- 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 ¥283.26 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 ¥384.55, while ¥1000 invested 1 year ago would be worth ¥986.18. This corresponds to total returns of -71.67%, -61.55%, -1.38%, respectively, with annualized returns of -11.84%, -17.39%, -1.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
603959.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 07, 2026 | 4.65 | 4.61 | 4.61 | 4.82 | 4.61 | 42M |
| May 06, 2026 | 4.32 | 4.7 | 4.7 | 4.78 | 4.32 | 90.98M |
| April 30, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.79M |
| April 29, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.22M |
| April 28, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.09M |
| April 24, 2026 | 5.66 | 5.31 | 5.31 | 5.78 | 5.31 | 37.09M |
| April 23, 2026 | 6 | 5.9 | 5.9 | 6.05 | 5.8 | 40.7M |
| April 22, 2026 | 6.77 | 6.02 | 6.02 | 6.77 | 6.02 | 55.19M |
| April 21, 2026 | 6.91 | 6.69 | 6.69 | 6.98 | 6.59 | 31.66M |
| April 20, 2026 | 7.11 | 6.98 | 6.98 | 7.2 | 6.88 | 30.45M |
| April 17, 2026 | 6.92 | 7.02 | 7.02 | 7.24 | 6.78 | 42.73M |
| April 16, 2026 | 6.66 | 6.96 | 6.96 | 7.15 | 6.61 | 44.98M |
| April 15, 2026 | 6.84 | 6.63 | 6.63 | 6.86 | 6.55 | 37.82M |
| April 14, 2026 | 6.39 | 6.54 | 6.54 | 6.54 | 6.22 | 33.12M |
| April 13, 2026 | 6.06 | 6.35 | 6.35 | 6.35 | 6.06 | 26.27M |
| April 10, 2026 | 5.97 | 6.17 | 6.17 | 6.29 | 5.93 | 30.7M |
| April 09, 2026 | 6.27 | 5.96 | 5.96 | 6.34 | 5.8 | 42.51M |
| April 08, 2026 | 6.4 | 6.37 | 6.37 | 6.45 | 6.26 | 16.42M |
| April 07, 2026 | 6.03 | 6.28 | 6.28 | 6.37 | 6.01 | 19.74M |
| April 03, 2026 | 6.16 | 6.02 | 6.02 | 6.19 | 5.98 | 10.43M |
| April 02, 2026 | 6.23 | 6.17 | 6.17 | 6.3 | 6.1 | 11.04M |
| April 01, 2026 | 6.24 | 6.28 | 6.28 | 6.35 | 6.14 | 14.46M |
| March 31, 2026 | 6.25 | 6.16 | 6.16 | 6.41 | 6.14 | 22.9M |
| March 30, 2026 | 6.1 | 6.18 | 6.18 | 6.27 | 6.03 | 11.63M |
| March 27, 2026 | 6.05 | 6.17 | 6.17 | 6.2 | 5.98 | 13.23M |
| March 26, 2026 | 6.3 | 6.07 | 6.07 | 6.39 | 6.04 | 18.88M |
| March 25, 2026 | 5.92 | 6.26 | 6.26 | 6.35 | 5.91 | 22.42M |
| March 24, 2026 | 5.85 | 5.92 | 5.92 | 5.93 | 5.64 | 15.57M |
| March 23, 2026 | 5.88 | 5.66 | 5.66 | 5.99 | 5.57 | 15.64M |
| March 20, 2026 | 6.08 | 5.96 | 5.96 | 6.18 | 5.95 | 12.84M |
| March 19, 2026 | 6.14 | 6.06 | 6.06 | 6.19 | 6.01 | 11.34M |
| March 18, 2026 | 6.05 | 6.15 | 6.15 | 6.16 | 5.98 | 10.29M |
| March 17, 2026 | 6.2 | 6.05 | 6.05 | 6.32 | 6.05 | 12.29M |
| March 16, 2026 | 6.05 | 6.17 | 6.17 | 6.27 | 6.03 | 12.91M |
| March 13, 2026 | 6.27 | 6.12 | 6.12 | 6.29 | 6.1 | 13.81M |
| March 12, 2026 | 6.41 | 6.27 | 6.27 | 6.41 | 6.14 | 20.01M |
| March 11, 2026 | 6.48 | 6.41 | 6.41 | 6.57 | 6.34 | 16.23M |
| March 10, 2026 | 6.33 | 6.54 | 6.51 | 6.64 | 6.33 | 13.88M |
| March 09, 2026 | 6.36 | 6.31 | 6.31 | 6.37 | 6.1 | 21.34M |
| March 06, 2026 | 5.9 | 6.24 | 6.24 | 6.4 | 5.77 | 34.93M |
| March 05, 2026 | 6 | 6.06 | 6.06 | 6.36 | 6 | 21.06M |
| March 04, 2026 | 5.88 | 5.97 | 6.03 | 6.04 | 5.79 | 11.77M |
