Zhejiang MTCN Technology Co.,Ltd. (003026.SZ) SHZ

Currency In CNY

003026.SZ Historical Return

If you invested ¥1000 in Zhejiang MTCN Technology Co.,Ltd. (003026.SZ) since IPO date, it would be worth ¥1,977.14 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥416.67, while ¥1000 invested 1 year ago would be worth ¥774.09. This corresponds to total returns of 97.71%, -58.33%, -22.59%, respectively, with annualized returns of 12.75%, -16.06%, -22.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003026.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	29.22	29.4	29.4	29.74	28.83	4.89M
August 20, 2026	30.24	29.35	29.35	30.25	29.05	7.29M
August 19, 2026	29.21	29.91	29.91	31.5	29.21	10.48M
August 18, 2026	30.91	31.25	31.25	31.88	30.62	10.63M
August 17, 2026	29.72	30.72	30.72	30.78	29.46	6.98M
August 14, 2026	29.21	29.55	29.55	29.57	28.92	5.86M
August 13, 2026	30.03	28.95	28.95	30.64	28.95	6.66M
August 12, 2026	29.29	29.73	29.73	29.92	29.18	6.34M
August 11, 2026	29.28	29.25	29.25	29.85	28.95	6.67M
August 10, 2026	29.41	29.64	29.64	29.75	28.82	8.09M
August 07, 2026	28.69	29.4	29.4	29.5	28.28	10.85M
August 06, 2026	27.65	28.69	28.69	28.8	27.5	12.16M
August 05, 2026	26.56	28	28	28.33	26.42	12.27M
August 04, 2026	25.61	26.55	26.55	26.85	25.45	9.09M
August 03, 2026	25.31	25.42	25.42	25.57	24.8	6.41M
July 31, 2026	25.93	25.29	25.29	26.4	25.22	9.47M
July 30, 2026	26.29	24.47	24.47	26.29	24.32	9.56M
July 29, 2026	26.5	26.28	26.28	26.55	24.98	9.58M
July 28, 2026	27.48	26.58	26.58	28.15	26.29	8.63M
July 27, 2026	27.23	27.9	27.9	28	26.22	9.04M
July 23, 2026	28.48	27.55	27.55	28.52	26.75	10.15M
July 22, 2026	28.03	27.98	27.98	29.14	27.7	14.43M
July 21, 2026	27.07	28.65	28.65	28.68	24.26	16.52M
July 20, 2026	29.98	26.59	26.59	30.39	26.49	13.77M
July 17, 2026	32.02	29.43	29.43	32.4	29.38	14.85M
July 16, 2026	33.5	32.02	32.02	34.57	31.66	15.03M
July 15, 2026	36.74	34.7	34.7	36.78	33.66	13.75M
July 14, 2026	36.46	35.27	35.27	36.63	32.88	20.19M
July 13, 2026	38	36.1	36.1	39.38	35.6	17.2M
July 10, 2026	41.22	38.87	38.87	42.72	38.86	25.1M
July 09, 2026	38.25	41.97	41.97	42.5	38.23	27.5M
July 08, 2026	36.01	38.84	38.84	38.98	34.18	23.68M
July 07, 2026	35	36.73	36.73	37.5	34.8	17.52M
July 06, 2026	36.99	35.21	35.21	37.19	34.5	13.86M
July 03, 2026	38.5	36.27	36.27	39	36.02	21.65M
July 02, 2026	41.53	39.6	39.6	42.17	39.6	21.41M
July 01, 2026	45	44	44	49.8	43.28	32.13M
June 30, 2026	42	45.61	45.61	46.8	40.97	27.02M
June 29, 2026	40.5	43	43	43.88	38.87	30.83M
June 26, 2026	38.3	39.89	39.89	40.96	36.8	24.33M
June 25, 2026	38.12	39.16	39.16	39.86	37.55	22.26M
June 24, 2026	35.93	38.1	38.1	38.2	34.8	20.19M
June 23, 2026	37.83	36.55	36.55	37.84	35.68	16.17M
June 22, 2026	38.05	38.56	38.56	38.59	36.7	24.97M
June 18, 2026	35.87	37.86	37.86	40.1	35.22	30.29M
June 17, 2026	33.9	36.52	36.52	36.52	33.78	25.97M
June 16, 2026	34.53	34.92	34.92	35.33	34.1	24.06M
June 15, 2026	32.83	34.52	34.52	34.67	31.9	27.83M
June 12, 2026	36.34	33.19	33.19	37.3	32.94	33.63M
June 11, 2026	36.86	35.45	35.45	37.82	34.9	40.77M
June 10, 2026	34.44	36.14	36.14	36.14	34.44	12.06M
June 09, 2026	30.44	32.85	32.85	32.85	30.2	10.1M
June 08, 2026	29.01	29.86	29.86	30.99	29.01	9.01M
June 05, 2026	31.14	31.52	31.52	32.15	30	11.84M
June 04, 2026	43.98	46.47	46.47	47.06	43.81	9.73M
June 03, 2026	42.95	44.68	44.68	46.05	42.77	7.6M
June 02, 2026	43.45	42.92	42.92	43.74	41.84	5.6M
June 01, 2026	42.82	43.42	43.42	44.33	42.61	5.43M
May 29, 2026	46.74	43.5	43.5	46.98	43.1	9.29M
May 28, 2026	44.17	46.71	46.71	47	43.7	10.74M