Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ) since IPO date, it would be worth ¥448.25 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥644.19, while ¥1000 invested 1 year ago would be worth ¥821.03. This corresponds to total returns of -55.18%, -35.58%, -17.9%, respectively, with annualized returns of -13.05%, -8.42%, -17.9%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 16.56 | 16.24 | 16.24 | 16.7 | 16.04 | 1.85M |
| September 10, 2026 | 17 | 16.71 | 16.71 | 17.15 | 16.64 | 1.58M |
| September 09, 2026 | 17.3 | 17.16 | 17.16 | 17.35 | 17.08 | 1.15M |
| September 08, 2026 | 17.03 | 17.3 | 17.3 | 17.33 | 16.9 | 1.18M |
| September 07, 2026 | 16.85 | 17.02 | 17.02 | 17.16 | 16.76 | 1.38M |
| September 04, 2026 | 17 | 16.86 | 16.86 | 17.18 | 16.84 | 1.62M |
| September 03, 2026 | 17.32 | 16.85 | 16.85 | 17.54 | 16.85 | 1.8M |
| September 02, 2026 | 17.3 | 17.25 | 17.25 | 17.4 | 17.05 | 1.42M |
| September 01, 2026 | 17.11 | 17.34 | 17.34 | 17.4 | 17.06 | 1.74M |
| August 31, 2026 | 16.71 | 17.23 | 17.23 | 17.25 | 16.7 | 1.63M |
| August 28, 2026 | 16.85 | 16.87 | 16.87 | 17.04 | 16.76 | 1.32M |
| August 27, 2026 | 16.96 | 16.85 | 16.85 | 17.05 | 16.67 | 1.9M |
| August 26, 2026 | 16.96 | 17.09 | 17.09 | 17.7 | 16.8 | 2.73M |
| August 25, 2026 | 16.38 | 16.89 | 16.89 | 16.98 | 16.29 | 2.14M |
| August 24, 2026 | 16.83 | 16.52 | 16.52 | 16.83 | 16.27 | 1.88M |
| August 21, 2026 | 16.32 | 16.52 | 16.52 | 16.55 | 16.03 | 1.53M |
| August 20, 2026 | 16.2 | 16.43 | 16.43 | 16.5 | 16.2 | 1.61M |
| August 19, 2026 | 16.41 | 16.14 | 16.14 | 16.68 | 16.06 | 1.86M |
| August 18, 2026 | 16.8 | 16.69 | 16.69 | 16.8 | 16.51 | 1.59M |
| August 17, 2026 | 16.7 | 16.77 | 16.77 | 16.8 | 16.37 | 1.42M |
| August 14, 2026 | 16.44 | 16.51 | 16.51 | 16.54 | 16.3 | 1.48M |
| August 13, 2026 | 16.7 | 16.42 | 16.42 | 16.78 | 16.42 | 1.39M |
| August 12, 2026 | 16.64 | 16.68 | 16.68 | 16.83 | 16.55 | 1.09M |
| August 11, 2026 | 16.7 | 16.69 | 16.69 | 16.86 | 16.45 | 1.57M |
| August 10, 2026 | 16.29 | 16.77 | 16.77 | 16.83 | 15.98 | 3.07M |
| August 07, 2026 | 16.5 | 16.19 | 16.19 | 16.56 | 16.04 | 2.43M |
| August 06, 2026 | 16.42 | 16.5 | 16.5 | 16.69 | 16.17 | 1.98M |
| August 05, 2026 | 16.21 | 16.42 | 16.42 | 16.53 | 16.06 | 2.97M |
| August 04, 2026 | 16.09 | 16.22 | 16.22 | 16.39 | 16.06 | 2.31M |
| August 03, 2026 | 15.56 | 15.98 | 15.98 | 16 | 15.42 | 2.22M |
| July 31, 2026 | 15.28 | 15.41 | 15.41 | 15.49 | 15.19 | 1.93M |
| July 30, 2026 | 15.29 | 15.04 | 15.04 | 15.68 | 14.8 | 3.09M |
| July 29, 2026 | 15.12 | 15.29 | 15.29 | 15.4 | 15.04 | 1.67M |
| July 28, 2026 | 14.96 | 15.1 | 15.1 | 15.35 | 14.92 | 1.29M |
| July 27, 2026 | 14.66 | 15.06 | 15.06 | 15.14 | 14.64 | 1.59M |
| July 23, 2026 | 14.23 | 15 | 15 | 15 | 14.07 | 2.48M |
| July 22, 2026 | 14.45 | 14.27 | 14.27 | 14.71 | 14.16 | 2.5M |
| July 21, 2026 | 14.77 | 14.46 | 14.46 | 14.77 | 13.76 | 3.55M |
| July 20, 2026 | 15.39 | 14.66 | 14.66 | 15.78 | 14.53 | 3.39M |
| July 17, 2026 | 15.81 | 15.28 | 15.28 | 16.77 | 15.12 | 3.19M |
| July 16, 2026 | 15.78 | 15.78 | 15.78 | 16.19 | 15.62 | 2.05M |
| July 15, 2026 | 15.81 | 15.86 | 15.86 | 16.13 | 15.71 | 2.05M |
| July 14, 2026 | 15.62 | 16.06 | 16.06 | 16.07 | 15.37 | 2.72M |
| July 13, 2026 | 16.07 | 15.46 | 15.46 | 16.13 | 15.43 | 2.12M |
| July 10, 2026 | 15.98 | 16.13 | 16.13 | 16.42 | 15.9 | 2.24M |
| July 09, 2026 | 15.99 | 15.96 | 15.96 | 16.15 | 15.51 | 2.44M |
| July 08, 2026 | 16.5 | 16.03 | 16.03 | 16.57 | 16.01 | 2.34M |
| July 07, 2026 | 17.18 | 16.6 | 16.6 | 17.28 | 16.6 | 2.23M |
| July 06, 2026 | 17.53 | 17.25 | 17.25 | 17.97 | 17.23 | 2.6M |
| July 03, 2026 | 17.74 | 17.52 | 17.52 | 18.07 | 17.43 | 3.43M |
| July 02, 2026 | 18.77 | 17.79 | 17.79 | 18.99 | 17.73 | 6.44M |
| July 01, 2026 | 17.45 | 18.96 | 18.96 | 19.17 | 17.14 | 8.98M |
| June 30, 2026 | 17.72 | 17.43 | 17.43 | 17.96 | 17.21 | 2.92M |
| June 29, 2026 | 16.99 | 17.67 | 17.67 | 17.87 | 16.42 | 5.04M |
| June 26, 2026 | 17.31 | 16.9 | 16.9 | 17.49 | 16.85 | 3.63M |
| June 25, 2026 | 17.82 | 17.65 | 17.65 | 18.34 | 17.42 | 4.62M |
| June 24, 2026 | 18.4 | 17.85 | 17.85 | 18.5 | 17.53 | 3.65M |
| June 23, 2026 | 18.8 | 18.46 | 18.46 | 18.8 | 18.31 | 4.26M |
| June 22, 2026 | 18.98 | 18.8 | 18.8 | 18.98 | 18.12 | 4.67M |
| June 18, 2026 | 19.62 | 18.94 | 18.94 | 19.62 | 18.92 | 3.25M |