Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS) SHH

11.13

-0.17(-1.50%)

Updated at June 02 03:00PM

Currency In CNY

605008.SS Historical Return

If you invested ¥1000 in Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS) since IPO date, it would be worth ¥1,058.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥614.24, while ¥1000 invested 1 year ago would be worth ¥715.3. This corresponds to total returns of 5.9%, -38.58%, -28.47%, respectively, with annualized returns of 1%, -9.28%, -28.47%.

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

605008.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	11.32	11.13	11.13	11.47	11.06	1.62M
June 01, 2026	11	11.3	11.3	11.4	10.91	2.08M
May 29, 2026	11.33	11	11	11.42	10.97	2.58M
May 28, 2026	11.31	11.32	11.32	11.64	11.26	2.76M
May 27, 2026	11.37	11.37	11.37	11.42	11.06	2.45M
May 26, 2026	11.7	11.4	11.4	11.75	11.29	1.9M
May 25, 2026	12.08	11.7	11.7	12.08	11.6	2.29M
May 22, 2026	11.99	11.93	11.93	12.05	11.61	2.5M
May 21, 2026	12.42	11.85	11.85	12.45	11.8	3.32M
May 20, 2026	12.37	12.38	12.38	12.49	12.16	2.53M
May 19, 2026	12.5	12.38	12.38	12.65	12.33	3.38M
May 18, 2026	12.24	12.41	12.41	12.46	11.94	4.05M
May 15, 2026	12.11	12.24	12.24	12.55	12.11	2.98M
May 14, 2026	12.37	12.25	12.25	12.48	12.15	2.72M
May 13, 2026	12.55	12.37	12.37	12.55	12.11	3.26M
May 12, 2026	12.55	12.21	12.21	12.78	12.13	3.87M
May 11, 2026	12.29	12.37	12.37	12.61	12.29	2.68M
May 08, 2026	12.28	12.28	12.28	12.28	12.16	1.98M
May 07, 2026	12.2	12.25	12.25	12.33	12.12	2.22M
May 06, 2026	12.07	12.2	12.2	12.2	12	2.7M
April 30, 2026	12.05	12.05	12.05	12.12	11.92	1.76M
April 29, 2026	11.66	12.02	12.02	12.05	11.66	2.09M
April 28, 2026	12	11.89	11.89	12	11.78	1.61M
April 27, 2026	11.9	11.87	11.87	11.95	11.65	2.18M
April 24, 2026	11.83	11.9	11.9	11.98	11.7	2.4M
April 23, 2026	11.85	11.83	11.83	11.94	11.78	1.65M
April 22, 2026	11.88	11.88	11.88	11.95	11.79	1.47M
April 21, 2026	12.07	11.88	11.88	12.07	11.76	1.49M
April 20, 2026	12.07	12	12	12.16	11.98	1.74M
April 17, 2026	12.16	12.08	12.08	12.16	11.97	1.63M
April 16, 2026	12.04	12.16	12.16	12.16	11.96	1.39M
April 15, 2026	12.22	12	12	12.27	11.97	1.86M
April 14, 2026	12.18	12.18	12.18	12.29	12.04	1.42M
April 13, 2026	12.2	12.14	12.14	12.2	11.85	2.17M
April 10, 2026	12.24	12.2	12.2	12.39	12.18	1.18M
April 09, 2026	12.41	12.24	12.24	12.47	12.2	1.81M
April 08, 2026	12.2	12.49	12.49	12.59	12.2	2.64M
April 07, 2026	11.97	12.27	12.27	12.4	11.93	2.1M
April 03, 2026	12.32	11.96	11.96	12.36	11.95	1.69M
April 02, 2026	12.39	12.29	12.29	12.51	12.18	2.42M
April 01, 2026	12.06	12.41	12.41	12.42	12.06	2.62M
March 31, 2026	12.26	11.98	11.98	12.27	11.98	1.86M
March 30, 2026	11.9	12.17	12.17	12.21	11.88	1.97M
March 27, 2026	11.66	12.03	12.03	12.03	11.66	1.6M
March 26, 2026	11.84	11.81	11.81	12	11.66	1.56M
March 25, 2026	11.83	11.88	11.88	11.89	11.66	1.78M
March 24, 2026	11.44	11.57	11.57	11.59	11.28	2.25M
March 23, 2026	11.74	11.31	11.31	11.8	11.24	3.23M
March 20, 2026	12.28	11.95	11.95	12.37	11.93	2M
March 19, 2026	12.5	12.32	12.32	12.69	12.3	1.82M
March 18, 2026	12.48	12.6	12.6	12.61	12.34	1.75M
March 17, 2026	12.54	12.48	12.48	12.62	12.4	2.12M
March 16, 2026	12.68	12.51	12.51	12.76	12.42	3.24M
March 13, 2026	12.82	12.68	12.68	12.91	12.63	2.46M
March 12, 2026	12.94	12.89	12.89	13.07	12.81	2.4M
March 11, 2026	12.84	12.83	12.83	12.93	12.73	2.02M
March 10, 2026	12.71	12.77	12.83	12.84	12.7	928,720
March 09, 2026	12.75	12.65	12.65	12.75	12.53	1.99M
March 06, 2026	12.49	12.79	12.79	12.79	12.44	2.37M
March 05, 2026	12.52	12.5	12.5	12.78	12.46	2.21M