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

47.83

-2.57(-5.10%)

Updated at May 14 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 ¥3,216.54 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥804.81, while ¥1000 invested 1 year ago would be worth ¥1,533.01. This corresponds to total returns of 221.65%, -19.52%, 53.3%, respectively, with annualized returns of 24.13%, -4.25%, 53.3%.

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
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
March 03, 2026	33.69	31.75	31.75	34.33	31.7	4.05M
March 02, 2026	34.3	33.77	33.77	35.01	33.57	4.76M
February 27, 2026	34.9	35.31	35.31	35.35	34.3	3.83M
February 26, 2026	34.98	35.18	35.18	35.47	34.74	3.74M
February 25, 2026	34.1	35	35	35.35	33.8	5.46M
February 24, 2026	34.23	34.15	34.15	34.39	33.56	3.01M
February 13, 2026	33.99	33.66	33.66	34.36	33.53	2.08M
February 12, 2026	33.99	34.11	34.11	34.28	33.7	2.46M
February 11, 2026	33.88	33.97	33.97	34.65	33.75	2.22M
February 10, 2026	34.36	34.01	34.01	34.41	34	2.17M
February 09, 2026	34.07	34.42	34.42	34.48	33.75	3.46M
February 06, 2026	33.57	33.45	33.45	33.95	33.31	2.48M
February 05, 2026	33.66	34.08	34.08	34.48	33.06	4.07M