Beijing Tianyishangjia New Material Corp., Ltd. (688033.SS) SHH
7.89
+0.5(+6.77%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.89
+0.5(+6.77%)
Currency In CNY
If you invested ¥1000 in Beijing Tianyishangjia New Material Corp., Ltd. (688033.SS) since IPO date, it would be worth ¥200.15 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 ¥637.83, while ¥1000 invested 1 year ago would be worth ¥1,306.29. This corresponds to total returns of -79.98%, -36.22%, 30.63%, respectively, with annualized returns of -20.88%, -8.6%, 30.63%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6.23 | 7.39 | 7.39 | 7.78 | 6.23 | 27.1M |
| May 29, 2026 | 7.87 | 7.79 | 7.79 | 8.17 | 7.77 | 7.81M |
| May 28, 2026 | 7.89 | 7.91 | 7.91 | 7.99 | 7.8 | 5.74M |
| May 27, 2026 | 8 | 7.85 | 7.85 | 8 | 7.77 | 5.9M |
| May 26, 2026 | 8.02 | 7.94 | 7.94 | 8.14 | 7.8 | 10.29M |
| May 25, 2026 | 8.25 | 8.01 | 8.01 | 8.29 | 7.98 | 11.42M |
| May 22, 2026 | 8.07 | 8.23 | 8.23 | 8.3 | 8.06 | 8.44M |
| May 21, 2026 | 8.33 | 8.05 | 8.05 | 8.33 | 8.01 | 10.57M |
| May 20, 2026 | 9 | 8.28 | 8.28 | 9.12 | 8.24 | 19.05M |
| May 19, 2026 | 8.35 | 8.48 | 8.48 | 8.69 | 8.16 | 10.67M |
| May 18, 2026 | 8.58 | 8.36 | 8.36 | 8.58 | 7.98 | 18.24M |
| May 15, 2026 | 8.68 | 8.58 | 8.58 | 9 | 8.25 | 19.16M |
| May 14, 2026 | 8.65 | 8.78 | 8.78 | 8.88 | 8.56 | 15.88M |
| May 13, 2026 | 8.28 | 8.58 | 8.58 | 8.71 | 8.2 | 24.78M |
| May 12, 2026 | 8.47 | 8.23 | 8.23 | 8.71 | 8.19 | 23.07M |
| May 11, 2026 | 8.18 | 8.41 | 8.41 | 8.48 | 8.17 | 22.95M |
| May 08, 2026 | 7.06 | 7.93 | 7.93 | 7.93 | 6.88 | 26.93M |
| May 07, 2026 | 6.64 | 6.9 | 6.9 | 7.11 | 6.62 | 29.58M |
| May 06, 2026 | 6.58 | 6.58 | 6.58 | 7.11 | 6.58 | 46.36M |
| April 29, 2026 | 7.85 | 8.23 | 8.23 | 8.55 | 7.73 | 23.2M |
| April 28, 2026 | 7.9 | 7.9 | 7.9 | 7.96 | 7.71 | 9.6M |
| April 27, 2026 | 7.63 | 7.96 | 7.96 | 8 | 7.45 | 13.62M |
| April 24, 2026 | 7.78 | 7.63 | 7.63 | 7.8 | 7.5 | 12.89M |
| April 23, 2026 | 8.06 | 7.75 | 7.75 | 8.2 | 7.72 | 16.51M |
| April 22, 2026 | 8.19 | 8.07 | 8.07 | 8.22 | 8.06 | 9.25M |
| April 21, 2026 | 8.32 | 8.21 | 8.21 | 8.38 | 8.2 | 8.06M |
| April 20, 2026 | 8.34 | 8.31 | 8.31 | 8.39 | 8.18 | 11.01M |
| April 17, 2026 | 8.27 | 8.35 | 8.35 | 8.44 | 8.11 | 13.96M |
| April 16, 2026 | 8.25 | 8.28 | 8.28 | 8.34 | 8.17 | 8.25M |
| April 15, 2026 | 8.6 | 8.25 | 8.25 | 8.65 | 8.19 | 14.6M |
| April 14, 2026 | 8.38 | 8.57 | 8.57 | 8.64 | 8.38 | 11.93M |
| April 13, 2026 | 8.18 | 8.36 | 8.36 | 8.4 | 8.16 | 8.62M |
| April 10, 2026 | 8.27 | 8.29 | 8.29 | 8.44 | 8.27 | 8.67M |
| April 09, 2026 | 8.42 | 8.26 | 8.26 | 8.44 | 8.22 | 11.52M |
| April 08, 2026 | 8.32 | 8.51 | 8.51 | 8.53 | 8.3 | 12.07M |
| April 07, 2026 | 8.13 | 8.21 | 8.21 | 8.42 | 8.12 | 9.58M |
| April 03, 2026 | 8.15 | 8.13 | 8.13 | 8.33 | 7.97 | 14.31M |
| April 02, 2026 | 8.23 | 8.08 | 8.08 | 8.32 | 8.03 | 10.65M |
| April 01, 2026 | 8.22 | 8.28 | 8.28 | 8.35 | 8.14 | 11.2M |
| March 31, 2026 | 8.49 | 8.09 | 8.09 | 8.59 | 8.08 | 15M |
| March 30, 2026 | 8.32 | 8.46 | 8.46 | 8.5 | 8.18 | 9.92M |
| March 27, 2026 | 8.25 | 8.43 | 8.43 | 8.51 | 8.2 | 9.26M |
| March 26, 2026 | 8.62 | 8.33 | 8.33 | 8.62 | 8.23 | 12.97M |
| March 25, 2026 | 8.43 | 8.62 | 8.62 | 8.72 | 8.43 | 15.1M |
| March 24, 2026 | 8.35 | 8.4 | 8.4 | 8.44 | 8.01 | 18.25M |
| March 23, 2026 | 8.5 | 8.23 | 8.23 | 8.71 | 8.15 | 21.04M |
| March 20, 2026 | 9.05 | 8.57 | 8.57 | 9.19 | 8.56 | 21.88M |
| March 19, 2026 | 9.15 | 8.96 | 8.96 | 9.18 | 8.82 | 18.55M |
| March 18, 2026 | 9.19 | 9.31 | 9.31 | 9.35 | 8.82 | 18.27M |
| March 17, 2026 | 9.95 | 9.22 | 9.22 | 10.31 | 9 | 31.93M |
| March 16, 2026 | 9.9 | 9.86 | 9.86 | 9.98 | 9.62 | 14.98M |
| March 13, 2026 | 10.07 | 10 | 10 | 10.37 | 9.9 | 15.97M |
| March 12, 2026 | 10.31 | 10.08 | 10.08 | 10.55 | 10.02 | 17.42M |
| March 11, 2026 | 10.4 | 10.49 | 10.49 | 10.67 | 10.3 | 17.8M |
| March 10, 2026 | 10.29 | 10.04 | 10.42 | 10.3 | 9.99 | 8.87M |
| March 09, 2026 | 10.11 | 10.14 | 10.14 | 10.4 | 9.81 | 18.47M |
| March 06, 2026 | 10.2 | 10.18 | 10.18 | 10.5 | 10.03 | 18.21M |
| March 05, 2026 | 10.68 | 10.13 | 10.13 | 10.75 | 10.06 | 28.35M |
| March 04, 2026 | 9.58 | 10.21 | 10.47 | 10.22 | 9.39 | 24.54M |
| March 03, 2026 | 10.27 | 9.65 | 9.65 | 10.65 | 9.61 | 45.73M |