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

42.92

-0.5(-1.15%)

Updated at June 02 03:04PM

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 ¥2,886.35 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 ¥689.48, while ¥1000 invested 1 year ago would be worth ¥1,416.03. This corresponds to total returns of 188.63%, -31.05%, 41.6%, respectively, with annualized returns of 21.44%, -7.16%, 41.6%.

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
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
May 27, 2026	43.9	43.9	43.9	45.36	43.7	7.95M
May 26, 2026	46.93	44.11	44.11	46.93	43.1	11.09M
May 25, 2026	46.82	47.4	47.4	47.79	45.36	9.83M
May 22, 2026	46.41	46	46	46.6	44.26	10.22M
May 21, 2026	47.8	46.05	46.05	51.59	45.84	14.2M
May 20, 2026	50.06	50.64	50.64	51.14	49.21	13.39M
May 19, 2026	47.03	50.1	50.1	51	45.64	14.92M
May 18, 2026	47.8	47.45	47.45	48.43	46.56	8.31M
May 15, 2026	47.8	48.7	48.7	49.09	46.8	11.12M
May 14, 2026	50	47.83	47.83	50.29	47.5	12.96M
May 13, 2026	49.9	50.4	50.4	50.68	49.01	17.17M
May 12, 2026	47.24	51.6	51.6	52.5	45.88	24.33M
May 11, 2026	48.38	48	48	49	47.04	15.21M
May 08, 2026	49	47.2	47.2	49.17	46.3	20.56M
May 07, 2026	50.8	50.95	50.95	51.51	50	18.11M
May 06, 2026	50.03	52.29	52.29	54.06	48.8	24.88M
April 30, 2026	47.2	49.99	49.99	52.16	44.63	27.3M
April 29, 2026	46.26	47.42	47.42	49.81	46.2	28.75M
April 28, 2026	40.83	45.28	45.28	45.28	40.6	15.03M
April 27, 2026	39.33	41.16	41.16	43.25	38.88	14.53M
April 24, 2026	37.88	39.32	39.32	39.47	37.65	10.72M
April 23, 2026	37.88	38.06	38.06	38.46	37.41	6.26M
April 22, 2026	37.17	38.13	38.13	38.54	36.91	7.91M
April 21, 2026	36.65	37.54	37.54	37.54	35.78	7.28M
April 20, 2026	36.5	36.78	36.78	37.14	36.38	4.66M
April 17, 2026	37.03	36.66	36.66	37.25	36.5	5.35M
April 16, 2026	36.9	37.36	37.36	37.48	36.54	7.19M
April 15, 2026	36.68	36.78	36.78	37.74	36.16	7.6M
April 14, 2026	36.56	36.54	36.54	37.35	36.3	5.26M
April 13, 2026	36.23	36.32	36.32	36.74	36.03	4.19M
April 10, 2026	36.67	36.58	36.58	37.98	36.52	7.77M
April 09, 2026	36.3	36.4	36.4	36.83	35.85	5.92M
April 08, 2026	35.03	36.76	36.76	36.98	35.02	9.59M
April 07, 2026	34.67	34.25	34.25	35.3	34.07	3.38M
April 03, 2026	34.9	34.15	34.15	35.85	33.19	6.58M
April 02, 2026	36.05	34.52	34.52	36.45	34.23	6.18M
April 01, 2026	36.25	36.05	36.05	36.8	35.72	5.36M
March 31, 2026	36	35.6	35.6	36.66	35.59	6.72M
March 30, 2026	34.9	36.58	36.58	37	34.79	10.05M
March 27, 2026	34.51	35.28	35.28	35.49	34.35	4.31M
March 26, 2026	35.1	35.15	35.15	35.66	34.85	5.68M
March 25, 2026	35.19	35.14	35.14	35.5	34.73	5.9M
March 24, 2026	34.26	34.99	34.99	35	33.43	6.04M
March 23, 2026	33	33.7	33.7	34.26	32.1	5.99M
March 20, 2026	34.55	33.58	33.58	35.25	33.55	5.12M
March 19, 2026	34.57	34.34	34.34	35	34.2	3.65M
March 18, 2026	34.57	34.98	34.98	35.07	34.09	3.51M
March 17, 2026	35.32	34.3	34.3	35.32	34.15	3.8M
March 16, 2026	34.07	35.32	35.32	35.34	33.92	5.88M
March 13, 2026	33.17	34.34	34.34	34.69	32.9	5.37M
March 12, 2026	34.3	33.53	33.53	34.55	33.36	3.02M
March 11, 2026	35.02	34.3	34.3	35.14	34.22	4.36M
March 10, 2026	33.16	34.56	34.6	35.5	32.8	5.26M
March 09, 2026	32.25	32.49	32.49	32.69	31.44	3.29M
March 06, 2026	33.16	32.85	32.85	33.39	32.55	4.4M
March 05, 2026	32.32	33.16	33.16	34.58	32	7.47M
March 04, 2026	34.9	31.71	31.44	34.9	31.18	2.03M