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 ¥1,700.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥373.78, while ¥1000 invested 1 year ago would be worth ¥734.11. This corresponds to total returns of 70.07%, -62.62%, -26.59%, respectively, with annualized returns of 9.9%, -17.86%, -26.59%.

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
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
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