Zhuhai Aerospace Microchips Science & Technology Co., Ltd. (300053.SZ) SHZ

Currency In CNY

300053.SZ Historical Return

If you invested ¥1000 in Zhuhai Aerospace Microchips Science & Technology Co., Ltd. Class A (300053.SZ) 10 years ago, it would be worth ¥812.67 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 ¥1,114.6, while ¥1000 invested 1 year ago would be worth ¥883.52. This corresponds to total returns of -18.73%, 11.46%, -11.65%, respectively, with annualized returns of -2.05%, 2.19%, -11.65%.

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

300053.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	12.5	12.06	12.06	12.54	12.06	21.39M
July 30, 2026	11.94	11.8	11.8	12.15	11.72	16.47M
July 29, 2026	11.8	12.05	12.05	12.12	11.53	18.8M
July 28, 2026	11.8	11.85	11.85	12.07	11.75	14.29M
July 27, 2026	11.47	12	12	12.03	11.4	17.74M
July 23, 2026	11.82	11.98	11.98	12.06	11.71	17.78M
July 22, 2026	12.06	11.92	11.92	12.33	11.88	19.08M
July 21, 2026	11.8	12.21	12.21	12.28	10.92	25.33M
July 20, 2026	12.41	11.82	11.82	12.64	11.44	23.06M
July 17, 2026	13.33	12.17	12.17	13.4	12.13	23.91M
July 16, 2026	13.69	13.38	13.38	13.9	13.35	16.07M
July 15, 2026	14.11	13.82	13.82	14.47	13.81	19.28M
July 14, 2026	15.07	14.32	14.32	15.3	13.61	32.18M
July 13, 2026	16.86	15.18	15.18	16.86	15.18	42.13M
July 10, 2026	15.78	16.88	16.88	17.85	15.6	58.08M
July 09, 2026	15.15	15.92	15.92	15.95	14.9	21.84M
July 08, 2026	15.25	15.02	15.02	15.59	14.99	15.63M
July 07, 2026	15.88	15.31	15.31	16.11	15.23	18.2M
July 06, 2026	16.88	16	16	16.96	15.78	26.66M
July 03, 2026	16.05	16.55	16.55	16.8	15.87	32.62M
July 02, 2026	16.47	15.85	15.85	16.8	15.82	28.99M
July 01, 2026	16.67	16.8	16.8	17.25	16.28	39.67M
June 30, 2026	14.95	16.45	16.45	16.47	14.88	43.83M
June 29, 2026	14.93	14.89	14.89	15.09	14.46	23.67M
June 26, 2026	15.05	15.03	15.03	15.54	14.58	29.38M
June 25, 2026	15.75	15.31	15.31	15.97	15.21	24.8M
June 24, 2026	15.55	15.87	15.87	15.97	15.03	24.8M
June 23, 2026	15.85	15.69	15.69	16.09	15.56	21.64M
June 22, 2026	16.5	16.12	16.12	16.76	15.51	30.76M
June 18, 2026	16.36	16.42	16.42	16.65	16	28.24M
June 17, 2026	16.05	16.65	16.65	17.07	15.83	34.33M
June 16, 2026	16.8	16.19	16.19	16.91	16.15	31.62M
June 15, 2026	16.7	16.67	16.67	16.83	16.4	27.55M
June 12, 2026	17.1	16.84	16.84	17.38	16.77	30.48M
June 11, 2026	15.64	16.74	16.74	17.1	15.48	31.96M
June 10, 2026	16.6	15.97	15.97	17.05	15.74	26.19M
June 09, 2026	16.75	16.93	16.93	16.96	16.33	28.08M
June 08, 2026	16.17	16.96	16.96	17.6	16.06	40.72M
June 05, 2026	15.99	16.48	16.48	16.78	15.58	38.32M
June 04, 2026	15.61	15.78	15.78	15.85	15.43	18.36M
June 03, 2026	15.6	15.89	15.89	16.35	15.52	29.38M
June 02, 2026	15.57	15.71	15.71	15.98	14.81	29.96M
June 01, 2026	16.69	15.6	15.6	16.69	15.51	35.99M
May 29, 2026	17.21	16.68	16.68	17.96	16.5	34.74M
May 28, 2026	16.78	16.84	16.84	16.96	16.33	22.54M
May 27, 2026	17.22	16.79	16.79	17.6	16.67	24.73M
May 26, 2026	18.2	17.16	17.16	18.2	16.88	34.49M
May 25, 2026	17.99	18.27	18.27	18.61	17.99	31.66M
May 22, 2026	17.51	17.75	17.75	17.77	17.17	25.67M
May 21, 2026	18.92	17.47	17.47	19.01	17.35	37.56M
May 20, 2026	18.9	18.63	18.63	19.08	18.55	27.95M
May 19, 2026	19.2	19.13	19.13	19.54	18.8	29.34M
May 18, 2026	18.92	19.4	19.4	19.88	18.91	34.25M
May 15, 2026	19.72	19.01	19.01	19.97	18.8	36.29M
May 14, 2026	20.56	19.52	19.52	20.7	19.51	45.99M
May 13, 2026	19.53	20.45	20.45	20.85	19.41	60.33M
May 12, 2026	20.1	19.66	19.66	20.13	19.45	42.62M
May 11, 2026	20.38	20.13	20.13	20.5	19.9	63.41M
May 08, 2026	19.18	19.98	19.98	20.06	19.07	59.3M
May 07, 2026	19.5	19.48	19.48	19.63	19.11	52.86M