BOZHON Precision Industry Technology Co.,Ltd (688097.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688097.SS Historical Return
If you invested ¥1000 in BOZHON Precision Industry Technology Co.,Ltd (688097.SS) since IPO date, it would be worth ¥2,411.22 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,253.3, while ¥1000 invested 1 year ago would be worth ¥1,559.31. This corresponds to total returns of 141.12%, 25.33%, 55.93%, respectively, with annualized returns of 17.34%, 4.62%, 55.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688097.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 47.77 | 49.28 | 49.28 | 49.92 | 47.11 | 10.91M |
| November 09, 2026 | 45.24 | 46.88 | 46.88 | 48.2 | 45.02 | 9.06M |
| November 06, 2026 | 43.94 | 44.75 | 44.75 | 46.7 | 43.94 | 8.26M |
| November 05, 2026 | 45.03 | 46.8 | 46.8 | 48.22 | 43.8 | 11.44M |
| November 04, 2026 | 43.54 | 46.5 | 46.5 | 46.5 | 40.81 | 13.45M |
| November 03, 2026 | 44.45 | 43.43 | 43.43 | 45.2 | 43.06 | 7.71M |
| November 02, 2026 | 44.7 | 45.21 | 45.21 | 46.2 | 42.6 | 9.5M |
| October 30, 2026 | 44.51 | 44.31 | 44.31 | 47.29 | 43.93 | 10.78M |
| October 29, 2026 | 47.2 | 45.79 | 45.79 | 48.2 | 45.46 | 9.09M |
| October 28, 2026 | 45.6 | 48.51 | 48.51 | 50.65 | 45.6 | 14.92M |
| October 27, 2026 | 48.5 | 44.42 | 44.42 | 48.88 | 44.3 | 13.47M |
| October 26, 2026 | 48.59 | 49.4 | 49.4 | 51.18 | 47.31 | 21.21M |
| October 23, 2026 | 42.37 | 49.58 | 49.58 | 50 | 41.6 | 17.97M |
| October 22, 2026 | 44.82 | 42.64 | 42.64 | 46.72 | 42.35 | 10.77M |
| October 21, 2026 | 43.95 | 44.82 | 44.82 | 45.68 | 43.47 | 11.46M |
| October 20, 2026 | 40.82 | 43.46 | 43.46 | 44.75 | 40.05 | 11.48M |
| October 19, 2026 | 39.39 | 40.42 | 40.42 | 41.3 | 38.82 | 7.78M |
| October 16, 2026 | 38.87 | 40.4 | 40.4 | 41.66 | 38.78 | 11.29M |
| October 15, 2026 | 39.01 | 37.03 | 37.03 | 39.39 | 36.95 | 8.44M |
| October 14, 2026 | 38 | 40.21 | 40.21 | 40.3 | 37.67 | 8.09M |
| October 13, 2026 | 37.8 | 38.09 | 38.09 | 38.32 | 36.4 | 4M |
| October 12, 2026 | 38.43 | 38.21 | 38.21 | 39.11 | 37.9 | 3.44M |
| October 09, 2026 | 39.39 | 38.77 | 38.77 | 39.39 | 37.44 | 5.73M |
| October 08, 2026 | 41.59 | 39.6 | 39.6 | 41.94 | 39.06 | 5.08M |
| September 30, 2026 | 42.44 | 41.2 | 41.2 | 42.67 | 41.09 | 3.04M |
| September 29, 2026 | 41.6 | 41.96 | 41.96 | 42.44 | 41.31 | 3.5M |
| September 28, 2026 | 43.99 | 41.82 | 41.82 | 44.75 | 41.33 | 5.13M |
| September 24, 2026 | 46.64 | 44.9 | 44.9 | 46.75 | 44.64 | 4.64M |
| September 23, 2026 | 45.66 | 46.9 | 46.9 | 47.8 | 45.56 | 5.35M |
| September 22, 2026 | 45.9 | 45.75 | 45.75 | 46.82 | 45.48 | 5.5M |
| September 21, 2026 | 46.99 | 45.63 | 45.63 | 47.15 | 45.63 | 5.13M |
| September 18, 2026 | 45.63 | 46.52 | 46.52 | 46.94 | 45 | 7.19M |
| September 17, 2026 | 45.57 | 45.03 | 45.03 | 46.43 | 44.91 | 4.09M |
| September 16, 2026 | 44.71 | 45.71 | 45.71 | 46.1 | 44.06 | 5.66M |
| September 15, 2026 | 43.88 | 44.3 | 44.3 | 45.36 | 43.88 | 2.67M |
| September 11, 2026 | 45.01 | 44.72 | 44.72 | 45.7 | 42.75 | 5.54M |
| September 10, 2026 | 45.75 | 45.62 | 45.62 | 46.8 | 45.3 | 4.19M |
| September 09, 2026 | 47.49 | 46.25 | 46.25 | 48.1 | 46.08 | 5.57M |
| September 08, 2026 | 46.2 | 46.88 | 46.88 | 48.47 | 45.91 | 6.8M |
| September 07, 2026 | 45.2 | 46.38 | 46.38 | 46.96 | 44.43 | 7.01M |
| September 04, 2026 | 46.7 | 44.38 | 44.38 | 46.98 | 43.88 | 6.17M |
| September 03, 2026 | 45.9 | 45.97 | 45.97 | 46.61 | 45.08 | 5.36M |
| September 02, 2026 | 46.27 | 45.7 | 45.7 | 46.27 | 44.86 | 5.38M |
| September 01, 2026 | 49.1 | 46.32 | 46.32 | 49.1 | 46 | 6.53M |
| August 31, 2026 | 47.26 | 48.8 | 48.8 | 49.35 | 47.09 | 6.48M |
| August 28, 2026 | 48.48 | 47.71 | 47.71 | 50.3 | 47.5 | 5.25M |
| August 27, 2026 | 46.9 | 48.54 | 48.54 | 48.75 | 46.58 | 5.56M |
| August 26, 2026 | 48.8 | 46.9 | 46.9 | 48.9 | 46.5 | 5.89M |
| August 25, 2026 | 48.11 | 47.47 | 47.47 | 48.37 | 45.55 | 6.43M |
| August 24, 2026 | 49.1 | 48.37 | 48.37 | 50.35 | 47.3 | 8.77M |
| August 21, 2026 | 46.16 | 49.1 | 49.1 | 49.96 | 46.16 | 7.7M |
| August 20, 2026 | 46.63 | 46.95 | 46.95 | 48.3 | 46.23 | 6.82M |
| August 19, 2026 | 49.88 | 46.16 | 46.16 | 49.88 | 46 | 8.55M |
| August 18, 2026 | 49.4 | 50.65 | 50.65 | 51.45 | 48.5 | 12.02M |
| August 17, 2026 | 45.25 | 49.45 | 49.45 | 49.85 | 44.48 | 10.47M |
| August 14, 2026 | 44.18 | 44.63 | 44.63 | 44.8 | 43.81 | 4.81M |
| August 13, 2026 | 45.16 | 43.99 | 43.99 | 45.39 | 43.93 | 5.6M |
| August 12, 2026 | 43.03 | 44.51 | 44.51 | 45.8 | 43.03 | 6.4M |
| August 11, 2026 | 42.79 | 43.29 | 43.29 | 44.13 | 42.33 | 5.37M |
| August 10, 2026 | 45.42 | 42.79 | 42.79 | 45.6 | 42.33 | 7.24M |
AD
