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 ¥2,009.76 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 ¥884.12, while ¥1000 invested 1 year ago would be worth ¥1,183.23. This corresponds to total returns of 100.98%, -11.59%, 18.32%, respectively, with annualized returns of 13.81%, -2.44%, 18.32%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 43.19 | 44.1 | 44.1 | 44.26 | 42.33 | 6.8M |
| August 06, 2026 | 42.25 | 43.19 | 43.19 | 43.54 | 42.16 | 5.01M |
| August 05, 2026 | 40.06 | 43.3 | 43.3 | 43.88 | 40.06 | 8.25M |
| August 04, 2026 | 38.81 | 40.64 | 40.64 | 41.22 | 38.81 | 4.76M |
| August 03, 2026 | 40 | 39.2 | 39.2 | 40.16 | 38.98 | 5.28M |
| 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 |
AD
