Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ) SHZ

22.22

-0.23(-1.02%)

Updated at June 03 10:13AM

Currency In CNY

003027.SZ Historical Return

If you invested ¥1000 in Tongxing Environmental Protection Technology Co.,Ltd (003027.SZ) since IPO date, it would be worth ¥613.3 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥753.48, while ¥1000 invested 1 year ago would be worth ¥1,358.19. This corresponds to total returns of -38.67%, -24.65%, 35.82%, respectively, with annualized returns of -8.56%, -5.5%, 35.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003027.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	23.37	22.45	22.45	23.68	22.12	4.41M
June 01, 2026	22.17	23.51	23.51	23.93	22.17	6.64M
May 29, 2026	22.8	22.17	22.17	23.12	21.81	3.81M
May 28, 2026	21.9	22.9	22.9	23.3	21.44	4.99M
May 27, 2026	22.54	22.05	22.05	22.93	21.97	3.98M
May 26, 2026	23.34	22.61	22.61	24.3	22.31	6.44M
May 25, 2026	24.81	23.37	23.37	25.45	23.03	9.48M
May 22, 2026	22.93	23.88	23.88	25.09	22.75	11.21M
May 21, 2026	24.85	22.81	22.81	24.85	22.76	5.06M
May 20, 2026	23.8	23.48	23.48	23.8	22.95	3.98M
May 19, 2026	24.86	23.88	23.88	24.97	23.48	5.36M
May 18, 2026	24.85	24.85	24.85	25.24	24.35	4.55M
May 15, 2026	26.16	25	25	26.16	24.8	5.71M
May 14, 2026	26.68	26.01	26.01	27.65	26.01	4.67M
May 13, 2026	26.61	26.71	26.71	27.37	26.11	6.26M
May 12, 2026	26.71	26.6	26.6	27.85	26.41	8.38M
May 11, 2026	25.62	26.56	26.56	26.85	25.51	9.32M
May 08, 2026	24.81	26.08	26.08	26.79	24.47	12.16M
May 07, 2026	23.99	24.79	24.79	25.37	23.87	11.64M
May 06, 2026	23.64	24.11	24.11	24.19	23.41	9.32M
April 30, 2026	23.19	23.72	23.72	24.12	23.1	8.46M
April 29, 2026	24	23.67	23.67	24.29	23.5	11.14M
April 28, 2026	23.79	24.32	24.32	25.58	23.79	14.47M
April 27, 2026	24.18	23.96	23.96	24.38	22.86	15.15M
April 24, 2026	23.84	24.45	24.45	25.88	23.61	20.09M
April 23, 2026	24.3	24.15	24.15	24.89	23.41	22.34M
April 22, 2026	27.67	25.14	25.14	27.67	24.93	32.66M
April 21, 2026	23	25.15	25.15	25.15	22.8	12.14M
April 20, 2026	22.8	22.86	22.86	23.5	22.52	5.04M
April 17, 2026	22.22	22.94	22.94	23.15	21.87	6.71M
April 16, 2026	22.52	22.32	22.32	22.52	21.36	6.11M
April 15, 2026	22.86	22.59	22.59	23.17	22.58	3.51M
April 14, 2026	23.33	22.86	22.86	23.93	22.51	9.75M
April 13, 2026	21.8	22.91	22.91	23.05	21.5	5.28M
April 10, 2026	21.54	21.97	21.97	22.06	21.23	3.19M
April 09, 2026	21.4	21.29	21.29	21.44	21.15	1.68M
April 08, 2026	21.32	21.46	21.46	21.53	21.14	2.64M
April 07, 2026	20.29	20.91	20.91	21.08	20.24	3.14M
April 03, 2026	20.89	20.15	20.15	21.05	20.03	2.15M
April 02, 2026	21.1	20.89	20.89	21.46	20.75	2.88M
April 01, 2026	21.28	20.98	20.98	21.37	20.72	2.83M
March 31, 2026	21.55	20.89	20.89	21.67	20.82	3.31M
March 30, 2026	20.8	21.62	21.62	21.88	20.76	4.09M
March 27, 2026	20.75	21.09	21.09	21.13	20.64	3.38M
March 26, 2026	21.16	20.86	20.86	21.34	20.65	3.34M
March 25, 2026	20.53	21.1	21.1	21.4	20.43	4.48M
March 24, 2026	19.9	20.39	20.39	20.43	19.36	5.17M
March 23, 2026	20.51	19.39	19.39	20.51	19.14	5.43M
March 20, 2026	21.2	20.56	20.56	21.73	20.53	4.82M
March 19, 2026	21.76	21.16	21.16	21.87	21.06	5.67M
March 18, 2026	22.48	21.87	21.87	22.61	21.62	7.43M
March 17, 2026	23.2	22.4	22.4	23.47	22.4	6.83M
March 16, 2026	24.08	23.25	23.25	24.16	23.06	13.51M
March 13, 2026	22.16	24.52	24.52	24.52	22.15	10.23M
March 12, 2026	22.92	22.29	22.29	22.92	22.14	2.2M
March 11, 2026	23.05	22.88	22.88	23.05	22.71	2.07M
March 10, 2026	21.87	22.93	22.91	23.05	21.87	1.62M
March 09, 2026	22.69	22.53	22.53	23.24	22.35	4.13M
March 06, 2026	21.87	22.88	22.88	22.93	20.98	3.74M
March 05, 2026	22	21.89	21.89	22.22	21.75	1.99M