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 ¥1,101.81 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥573.27, while ¥1000 invested 1 year ago would be worth ¥761.84. This corresponds to total returns of 10.18%, -42.67%, -23.82%, respectively, with annualized returns of 1.66%, -10.53%, -23.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 11.8 | 12.23 | 12.23 | 12.32 | 11.8 | 4.49M |
| July 03, 2026 | 11.39 | 11.8 | 11.8 | 11.93 | 11.32 | 3.55M |
| July 02, 2026 | 11.31 | 11.39 | 11.39 | 11.57 | 11.3 | 1.64M |
| July 01, 2026 | 11.11 | 11.4 | 11.4 | 11.5 | 11.02 | 1.96M |
| June 30, 2026 | 11.16 | 11.11 | 11.11 | 11.35 | 11.01 | 1.74M |
| June 29, 2026 | 11.05 | 11.27 | 11.27 | 11.27 | 10.55 | 2.48M |
| June 26, 2026 | 10.9 | 11.13 | 11.13 | 11.35 | 10.81 | 2.03M |
| June 25, 2026 | 11.19 | 11.02 | 11.02 | 11.19 | 10.86 | 2.09M |
| June 24, 2026 | 11.28 | 11.18 | 11.18 | 11.37 | 11.1 | 1.84M |
| June 23, 2026 | 11.06 | 11.37 | 11.37 | 11.4 | 11.01 | 2.32M |
| June 22, 2026 | 11.25 | 11.06 | 11.06 | 11.48 | 10.95 | 4.11M |
| June 18, 2026 | 11.16 | 11.07 | 11.07 | 11.19 | 10.85 | 2.69M |
| June 17, 2026 | 11.45 | 11.16 | 11.16 | 11.47 | 11.02 | 2.36M |
| June 16, 2026 | 11.65 | 11.45 | 11.45 | 11.8 | 11.37 | 2.18M |
| June 15, 2026 | 11.36 | 11.65 | 11.65 | 11.9 | 11.26 | 3.81M |
| June 12, 2026 | 11.69 | 11.33 | 11.33 | 11.96 | 11.32 | 4.01M |
| June 11, 2026 | 11.13 | 11.69 | 11.69 | 12.08 | 11.01 | 7.1M |
| June 10, 2026 | 10.67 | 11.2 | 11.2 | 11.33 | 10.56 | 4.39M |
| June 09, 2026 | 10.59 | 10.66 | 10.66 | 10.79 | 10.51 | 1.91M |
| June 08, 2026 | 10.75 | 10.58 | 10.58 | 10.88 | 10.2 | 2.62M |
| June 05, 2026 | 10.91 | 10.85 | 10.85 | 10.99 | 10.7 | 1.28M |
| June 04, 2026 | 11 | 10.91 | 10.91 | 11.09 | 10.84 | 1.68M |
| June 03, 2026 | 11.09 | 11.01 | 11.01 | 11.18 | 10.9 | 1.94M |
| 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 |
AD
