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 ¥1,832.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥406.11, while ¥1000 invested 1 year ago would be worth ¥821.53. This corresponds to total returns of 83.25%, -59.39%, -17.85%, respectively, with annualized returns of 10.8%, -16.48%, -17.85%.

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
November 11, 2026	26.69	27.92	27.92	28.36	26.68	11.15M
November 10, 2026	26.82	26.9	26.9	27.01	26.52	8.77M
November 09, 2026	26.5	26.18	26.18	26.6	26.09	6.65M
November 06, 2026	25.08	26.1	26.1	26.8	25.01	11.37M
November 05, 2026	24.8	26.63	26.63	26.86	24.76	16.46M
November 04, 2026	24.23	25.59	25.59	25.65	23.6	16.76M
November 03, 2026	24.75	23.99	23.99	25.07	23.76	11.97M
November 02, 2026	25.37	25.32	25.32	25.82	24.65	12.16M
October 30, 2026	25.25	25.01	25.01	26.49	25	14.96M
October 29, 2026	26.62	26.18	26.18	27.95	26.11	23.48M
October 28, 2026	30.61	28.76	28.76	30.61	28.01	29.82M
October 27, 2026	28	27.83	27.83	29.16	27.52	19.02M
October 26, 2026	26.66	26.51	26.51	27.17	26.3	6.8M
October 23, 2026	26	27.06	27.06	27.29	24.86	10.94M
October 22, 2026	27.84	26.78	26.78	28.05	26.67	8.98M
October 21, 2026	28.31	27.81	27.81	28.56	27.71	8.5M
October 20, 2026	27.5	28.32	28.32	28.4	27.28	10.31M
October 19, 2026	27.2	27.74	27.74	28	26.14	11.17M
October 16, 2026	28.64	27.52	27.52	28.8	27.19	10.09M
October 15, 2026	27.6	28.07	28.07	28.7	27.28	8.31M
October 14, 2026	29.57	28.85	28.85	30	28.81	9.3M
October 13, 2026	28.6	29.85	29.85	30.2	28.01	12.02M
October 12, 2026	30	29.6	29.6	30.65	29.04	11.18M
October 09, 2026	30.55	30.15	30.15	31.3	28.87	14.01M
October 08, 2026	32.12	30.85	30.85	32.69	30.56	12.12M
September 30, 2026	33.71	32.4	32.4	33.8	32.02	12.88M
September 29, 2026	33.79	33.32	33.32	34.58	33.15	17.12M
September 28, 2026	35.46	33.83	33.83	35.77	32.91	25.13M
September 24, 2026	35.3	35.55	35.55	37.44	35.28	31.71M
September 23, 2026	40.7	36	36	40.7	34.24	34.31M
September 22, 2026	40.7	35.66	35.66	40.7	35.25	40.23M
September 21, 2026	37.21	37.89	37.89	37.95	35.82	46.96M
September 18, 2026	40.7	37.2	37.2	40.7	36.75	57.99M
September 17, 2026	37	37	37	37	36	15.23M
September 16, 2026	31.77	33.64	33.64	33.64	31.51	15.48M
September 15, 2026	27.6	30.58	30.58	30.58	27.6	21.06M
September 11, 2026	27.31	27.21	27.21	27.41	26.36	4.45M
September 10, 2026	27.5	27.62	27.62	28.01	27.3	3.42M
September 09, 2026	27.59	27.65	27.65	28.35	27.52	4.94M
September 08, 2026	28	27.49	27.49	28.25	27.41	4.46M
September 07, 2026	27.7	28.01	28.01	28.18	27.58	4.12M
September 04, 2026	28.65	27.56	27.56	28.99	27.29	5.83M
September 03, 2026	28.89	28.39	28.39	29.23	28.17	4.5M
September 02, 2026	28.3	28.32	28.32	28.56	27.92	4.46M
September 01, 2026	29.51	28.78	28.78	29.61	28.56	4.7M
August 31, 2026	28.51	29.29	29.29	29.37	28.38	5.38M
August 28, 2026	29.65	29.24	29.24	30.05	29.21	4.76M
August 27, 2026	28.51	29.75	29.75	29.96	28.51	6.1M
August 26, 2026	29.11	28.64	28.64	29.2	28.38	3.93M
August 25, 2026	28.57	29	29	29.18	27.9	5.12M
August 24, 2026	29.5	29.24	29.24	29.67	28.42	5.53M
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