Ningbo Changhong Polymer Scientific and Technical Inc. (605008.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥1,304.47 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥992.04, while ¥1000 invested 1 year ago would be worth ¥866.08. This corresponds to total returns of 30.45%, -0.8%, -13.39%, respectively, with annualized returns of 4.44%, -0.16%, -13.39%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
605008.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 14.21 | 13.71 | 13.71 | 14.21 | 13.66 | 3.48M |
| September 29, 2026 | 13.79 | 13.98 | 13.98 | 14.45 | 13.6 | 7.08M |
| September 28, 2026 | 14.75 | 13.75 | 13.75 | 14.8 | 13.51 | 7.32M |
| September 24, 2026 | 14.25 | 14.7 | 14.7 | 14.7 | 14.07 | 4.64M |
| September 23, 2026 | 14.28 | 14.25 | 14.25 | 14.35 | 14.11 | 1.4M |
| September 22, 2026 | 14.5 | 14.26 | 14.26 | 14.59 | 14.12 | 1.86M |
| September 21, 2026 | 14.34 | 14.34 | 14.34 | 14.71 | 14.3 | 4.14M |
| September 18, 2026 | 14 | 14.36 | 14.36 | 14.52 | 13.94 | 4.46M |
| September 17, 2026 | 13.81 | 13.95 | 13.95 | 14.08 | 13.66 | 2.95M |
| September 16, 2026 | 14.1 | 13.92 | 13.92 | 14.19 | 13.81 | 3.18M |
| September 15, 2026 | 14.03 | 14.1 | 14.1 | 14.2 | 13.82 | 4.05M |
| September 11, 2026 | 13.99 | 14.03 | 14.03 | 14.25 | 13.78 | 3.66M |
| September 10, 2026 | 14 | 13.99 | 13.99 | 14.19 | 13.85 | 3.04M |
| September 09, 2026 | 14.09 | 14.05 | 14.05 | 14.42 | 13.96 | 4M |
| September 08, 2026 | 13.83 | 14.13 | 14.13 | 14.17 | 13.75 | 5.42M |
| September 07, 2026 | 13.6 | 13.87 | 13.87 | 13.99 | 13.42 | 7.32M |
| September 04, 2026 | 13.36 | 13.47 | 13.47 | 13.53 | 13.28 | 3.9M |
| September 03, 2026 | 13.51 | 13.37 | 13.37 | 13.51 | 13.34 | 2.55M |
| September 02, 2026 | 13.22 | 13.52 | 13.52 | 13.53 | 13.16 | 5.8M |
| September 01, 2026 | 13.12 | 13.34 | 13.34 | 13.34 | 12.96 | 4.18M |
| August 31, 2026 | 12.68 | 13 | 13 | 13.07 | 12.68 | 3.24M |
| August 28, 2026 | 13.03 | 12.8 | 12.8 | 13.12 | 12.65 | 4.94M |
| August 27, 2026 | 12.61 | 13.04 | 13.04 | 13.28 | 12.61 | 7.02M |
| August 26, 2026 | 12.89 | 12.76 | 12.76 | 12.89 | 12.35 | 5.71M |
| August 25, 2026 | 13.14 | 12.91 | 12.91 | 13.33 | 12.65 | 7.42M |
| August 24, 2026 | 12.8 | 13.21 | 13.21 | 13.68 | 12.42 | 14.18M |
| August 21, 2026 | 12.85 | 12.94 | 12.94 | 13.51 | 12.72 | 14.43M |
| August 20, 2026 | 12.72 | 12.85 | 12.85 | 13.25 | 12.68 | 5.83M |
| August 19, 2026 | 12.55 | 12.75 | 12.75 | 12.8 | 12.42 | 7.08M |
| August 18, 2026 | 12.44 | 12.62 | 12.62 | 12.74 | 12.28 | 3.61M |
| August 17, 2026 | 12.33 | 12.47 | 12.47 | 12.51 | 12.04 | 4.73M |
| August 14, 2026 | 12 | 12.32 | 12.32 | 12.41 | 11.95 | 7.64M |
| August 13, 2026 | 12.07 | 11.96 | 11.96 | 12.12 | 11.84 | 2.46M |
| August 12, 2026 | 11.7 | 11.99 | 11.99 | 12.12 | 11.61 | 3.12M |
| August 11, 2026 | 11.71 | 11.69 | 11.69 | 11.78 | 11.64 | 1.32M |
| August 10, 2026 | 11.57 | 11.81 | 11.81 | 11.92 | 11.45 | 2.86M |
| August 07, 2026 | 11.44 | 11.57 | 11.57 | 11.74 | 11.35 | 3.51M |
| August 06, 2026 | 11.45 | 11.44 | 11.44 | 11.46 | 11.21 | 1.95M |
| August 05, 2026 | 11.41 | 11.45 | 11.45 | 11.7 | 11.41 | 2.17M |
| August 04, 2026 | 11.58 | 11.49 | 11.49 | 11.64 | 11.25 | 3.54M |
| August 03, 2026 | 11.69 | 11.59 | 11.59 | 11.95 | 11.45 | 2.64M |
| July 31, 2026 | 11.56 | 11.8 | 11.8 | 11.87 | 11.5 | 3.24M |
| July 30, 2026 | 12.01 | 11.65 | 11.65 | 12.19 | 11.46 | 3.6M |
| July 29, 2026 | 11.97 | 12.08 | 12.08 | 12.11 | 11.81 | 2.21M |
| July 28, 2026 | 12 | 11.97 | 11.97 | 12.06 | 11.83 | 1.72M |
| July 27, 2026 | 11.76 | 12 | 12 | 12.05 | 11.69 | 2.06M |
| July 24, 2026 | 11.78 | 11.83 | 11.83 | 11.98 | 11.66 | 1.75M |
| July 23, 2026 | 11.82 | 11.82 | 11.82 | 11.91 | 11.75 | 1.89M |
| July 22, 2026 | 11.9 | 11.97 | 11.97 | 12 | 11.67 | 2.08M |
| July 21, 2026 | 11.94 | 12.04 | 12.04 | 12.07 | 11.73 | 2.45M |
| July 20, 2026 | 12.17 | 11.9 | 11.9 | 12.28 | 11.66 | 3.03M |
| July 17, 2026 | 12.1 | 12.13 | 12.13 | 12.24 | 11.93 | 2.84M |
| July 16, 2026 | 12.33 | 12.2 | 12.2 | 12.37 | 11.74 | 4.27M |
| July 15, 2026 | 11.45 | 12.15 | 12.15 | 12.54 | 11.41 | 8.08M |
| July 14, 2026 | 11.51 | 11.51 | 11.51 | 11.7 | 11.43 | 1.87M |
| July 13, 2026 | 11.81 | 11.58 | 11.58 | 11.97 | 11.46 | 2.59M |
| July 10, 2026 | 12.02 | 11.85 | 11.85 | 12.04 | 11.8 | 1.78M |
| July 09, 2026 | 12.2 | 12.02 | 12.02 | 12.2 | 11.71 | 2.45M |
| July 08, 2026 | 12.01 | 12.23 | 12.23 | 12.45 | 12.01 | 3.94M |
| July 07, 2026 | 12.2 | 12.15 | 12.15 | 12.31 | 11.93 | 2.53M |
AD
