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 ¥1,945.85 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥966.56, while ¥1000 invested 1 year ago would be worth ¥1,308.3. This corresponds to total returns of 94.59%, -3.34%, 30.83%, respectively, with annualized returns of 13.58%, -0.68%, 30.83%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 40.67 | 39.89 | 39.89 | 42.5 | 39.61 | 6.68M |
| July 30, 2026 | 40.53 | 38.61 | 38.61 | 40.78 | 38.1 | 7.4M |
| July 29, 2026 | 40.95 | 40.51 | 40.51 | 42.18 | 39.37 | 7.42M |
| July 28, 2026 | 43.58 | 41.38 | 41.38 | 43.58 | 41.14 | 4.82M |
| July 27, 2026 | 42.43 | 43.61 | 43.61 | 43.77 | 41.1 | 5.29M |
| July 24, 2026 | 41.95 | 41.67 | 41.67 | 42.8 | 41.03 | 5.04M |
| July 23, 2026 | 42.8 | 42.62 | 42.62 | 44.1 | 42.46 | 5.87M |
| July 22, 2026 | 44.46 | 42.8 | 42.8 | 45.35 | 42.71 | 7.61M |
| July 21, 2026 | 44.13 | 45.2 | 45.2 | 45.6 | 40.37 | 8.9M |
| July 20, 2026 | 46.8 | 43.15 | 43.15 | 46.92 | 41.02 | 9.82M |
| July 17, 2026 | 47.75 | 45.01 | 45.01 | 48.05 | 44.28 | 7.69M |
| July 16, 2026 | 49.5 | 48.23 | 48.23 | 51.02 | 47.9 | 5.21M |
| July 15, 2026 | 51.26 | 50.07 | 50.07 | 52.53 | 49.5 | 5.61M |
| July 14, 2026 | 50.58 | 51 | 51 | 52.19 | 49.56 | 5.85M |
| July 13, 2026 | 54.11 | 49.9 | 49.9 | 54.6 | 49.57 | 8.85M |
| July 10, 2026 | 57.16 | 54.66 | 54.66 | 58.97 | 54.6 | 6.72M |
| July 09, 2026 | 55.45 | 57.15 | 57.15 | 57.48 | 53 | 8.02M |
| July 08, 2026 | 56.78 | 54.87 | 54.87 | 57.35 | 53.95 | 7.54M |
| July 07, 2026 | 57.96 | 56.92 | 56.92 | 58.8 | 56.07 | 6.05M |
| July 06, 2026 | 62 | 58.02 | 58.02 | 62.2 | 57.67 | 8.07M |
| July 03, 2026 | 60.99 | 61.96 | 61.96 | 63.38 | 59.43 | 6.95M |
| July 02, 2026 | 61.5 | 59.99 | 59.99 | 63.81 | 59.37 | 7.69M |
| July 01, 2026 | 63.3 | 62.46 | 62.46 | 65.45 | 62 | 9.51M |
| June 30, 2026 | 58.06 | 63.05 | 63.05 | 63.22 | 58.06 | 11.07M |
| June 29, 2026 | 59.05 | 58.1 | 58.1 | 62.15 | 57.03 | 9.67M |
| June 26, 2026 | 62 | 59.05 | 59.05 | 62.58 | 57.99 | 11.14M |
| June 25, 2026 | 62.22 | 63.51 | 63.51 | 64.66 | 60.8 | 9.24M |
| June 24, 2026 | 61 | 62.66 | 62.66 | 63.39 | 59.5 | 11.07M |
| June 23, 2026 | 63.33 | 62.15 | 62.15 | 63.8 | 60.48 | 10.06M |
| June 22, 2026 | 72.03 | 63.3 | 63.3 | 72.03 | 61.51 | 23.33M |
| June 18, 2026 | 69.71 | 70.98 | 70.98 | 71.6 | 68.68 | 9.82M |
| June 17, 2026 | 68 | 69.84 | 69.84 | 70.9 | 67.18 | 12.66M |
| June 16, 2026 | 67.28 | 67.88 | 67.88 | 68.51 | 66.5 | 10.35M |
| June 15, 2026 | 62.63 | 67.18 | 67.18 | 67.23 | 62.61 | 11.55M |
| June 12, 2026 | 64.5 | 62.68 | 62.68 | 67.96 | 61.99 | 13.18M |
| June 11, 2026 | 66 | 63.57 | 63.57 | 66.97 | 62.71 | 8.69M |
| June 10, 2026 | 67.87 | 65.9 | 65.9 | 67.93 | 64.3 | 10.41M |
| June 09, 2026 | 66.5 | 68.61 | 68.61 | 69.39 | 64.66 | 12.68M |
| June 08, 2026 | 65.68 | 65.31 | 65.31 | 69 | 64.01 | 13.01M |
| June 05, 2026 | 71.5 | 69.02 | 69.02 | 72.19 | 67.89 | 14.91M |
| June 04, 2026 | 70.5 | 71.84 | 71.84 | 74.83 | 69.9 | 16.91M |
| June 03, 2026 | 68.66 | 72.67 | 72.67 | 77.9 | 68.66 | 29.17M |
| June 02, 2026 | 59.25 | 64.92 | 64.92 | 66.58 | 58.86 | 17.65M |
| June 01, 2026 | 60.27 | 59 | 59 | 62.5 | 57.57 | 11.93M |
| May 29, 2026 | 61.63 | 60.28 | 60.28 | 64.55 | 59.57 | 14.39M |
| May 28, 2026 | 57.88 | 59.61 | 59.61 | 61.66 | 57.19 | 10.06M |
| May 27, 2026 | 59.3 | 57.48 | 57.48 | 59.67 | 57.2 | 7.71M |
| May 26, 2026 | 61.5 | 58.5 | 58.5 | 61.99 | 57.01 | 8.9M |
| May 25, 2026 | 60.6 | 60.5 | 60.5 | 62.1 | 58.08 | 9.19M |
| May 22, 2026 | 58.94 | 59.53 | 59.53 | 61 | 58.33 | 9.46M |
| May 21, 2026 | 63.63 | 57.98 | 57.98 | 63.77 | 57.57 | 11.64M |
| May 20, 2026 | 63 | 63.39 | 63.39 | 64.1 | 61.34 | 6.94M |
| May 19, 2026 | 63.24 | 62.95 | 62.95 | 63.89 | 59 | 9.1M |
| May 18, 2026 | 60.5 | 62.8 | 62.8 | 63.66 | 60.48 | 9.16M |
| May 15, 2026 | 66.8 | 62.1 | 62.1 | 66.98 | 60.71 | 14.31M |
| May 14, 2026 | 64 | 65.96 | 65.96 | 67.67 | 63.99 | 14.68M |
| May 13, 2026 | 62.86 | 63.42 | 63.42 | 65.98 | 61.35 | 10.86M |
| May 12, 2026 | 62.37 | 63.86 | 63.86 | 65.22 | 60.08 | 14.93M |
| May 11, 2026 | 61.86 | 62.4 | 62.4 | 62.78 | 59.65 | 11.98M |
| May 08, 2026 | 59.77 | 60.96 | 60.96 | 61.61 | 58.82 | 7.27M |
AD
