Ceepower Co., Ltd. (300062.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300062.SZ Historical Return
If you invested ¥1000 in Ceepower Co., Ltd. (300062.SZ) 10 years ago, it would be worth ¥800.51 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥755.77, while ¥1000 invested 1 year ago would be worth ¥1,093.15. This corresponds to total returns of -19.95%, -24.42%, 9.31%, respectively, with annualized returns of -2.2%, -5.45%, 9.31%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300062.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.13 | 6.22 | 6.22 | 6.22 | 6.09 | 13.17M |
| August 20, 2026 | 6.33 | 6.22 | 6.22 | 6.36 | 6.17 | 15.91M |
| August 19, 2026 | 6.48 | 6.21 | 6.21 | 6.52 | 6.1 | 26.3M |
| August 18, 2026 | 6.67 | 6.55 | 6.55 | 6.77 | 6.5 | 27.77M |
| August 17, 2026 | 6.64 | 6.73 | 6.73 | 6.75 | 6.55 | 28.94M |
| August 14, 2026 | 6.9 | 6.7 | 6.7 | 6.93 | 6.6 | 35.14M |
| August 13, 2026 | 7.12 | 6.88 | 6.88 | 7.13 | 6.88 | 47.76M |
| August 12, 2026 | 7.08 | 7.12 | 7.12 | 7.28 | 7.06 | 46.63M |
| August 11, 2026 | 7.17 | 7.2 | 7.2 | 7.3 | 7.06 | 84.89M |
| August 10, 2026 | 6.72 | 7.63 | 7.63 | 7.9 | 6.66 | 121.96M |
| August 07, 2026 | 6.61 | 6.61 | 6.61 | 6.77 | 6.45 | 26.11M |
| August 06, 2026 | 6.8 | 6.65 | 6.65 | 6.88 | 6.54 | 38.23M |
| August 05, 2026 | 6.78 | 6.82 | 6.82 | 6.82 | 6.68 | 40.8M |
| August 04, 2026 | 6.85 | 6.81 | 6.81 | 6.86 | 6.71 | 67.97M |
| August 03, 2026 | 6.67 | 6.77 | 6.77 | 6.86 | 6.51 | 55.72M |
| July 31, 2026 | 6.34 | 6.54 | 6.54 | 6.61 | 6.34 | 46.12M |
| July 30, 2026 | 6.68 | 6.38 | 6.38 | 6.83 | 6.35 | 63.05M |
| July 29, 2026 | 6.43 | 6.74 | 6.74 | 7.09 | 6.41 | 77.62M |
| July 28, 2026 | 6.84 | 6.63 | 6.63 | 6.94 | 6.58 | 79.12M |
| July 27, 2026 | 6.73 | 7.16 | 7.16 | 7.5 | 6.41 | 109.57M |
| July 24, 2026 | 7.24 | 6.8 | 6.8 | 7.3 | 6.67 | 117.35M |
| July 23, 2026 | 5.28 | 6.35 | 6.35 | 6.35 | 5.27 | 53.27M |
| July 22, 2026 | 5.32 | 5.29 | 5.29 | 5.42 | 5.23 | 12.62M |
| July 21, 2026 | 5.35 | 5.37 | 5.37 | 5.41 | 5.1 | 21.29M |
| July 20, 2026 | 5.34 | 5.35 | 5.35 | 5.58 | 5.27 | 25.51M |
| July 17, 2026 | 5.47 | 5.43 | 5.43 | 5.55 | 5.4 | 24.47M |
| July 16, 2026 | 5.32 | 5.45 | 5.45 | 5.55 | 5.26 | 15.52M |
| July 15, 2026 | 5.28 | 5.34 | 5.34 | 5.47 | 5.28 | 10.41M |
| July 14, 2026 | 5.21 | 5.34 | 5.34 | 5.35 | 5.14 | 11.45M |
| July 13, 2026 | 5.47 | 5.27 | 5.27 | 5.56 | 5.26 | 15.07M |
| July 10, 2026 | 5.29 | 5.51 | 5.51 | 5.68 | 5.24 | 21M |
| July 09, 2026 | 5.31 | 5.35 | 5.35 | 5.38 | 5.15 | 13.92M |
| July 08, 2026 | 5.44 | 5.32 | 5.32 | 5.46 | 5.29 | 10.65M |
| July 07, 2026 | 5.52 | 5.44 | 5.44 | 5.61 | 5.42 | 11.27M |
| July 06, 2026 | 5.75 | 5.57 | 5.57 | 5.86 | 5.54 | 14.97M |
| July 03, 2026 | 5.65 | 5.77 | 5.77 | 5.81 | 5.64 | 16.44M |
| July 02, 2026 | 5.65 | 5.63 | 5.63 | 5.84 | 5.62 | 16.37M |
| July 01, 2026 | 5.61 | 5.69 | 5.69 | 5.77 | 5.5 | 17.84M |
| June 30, 2026 | 5.53 | 5.61 | 5.61 | 5.69 | 5.52 | 13.74M |
| June 29, 2026 | 5.55 | 5.58 | 5.58 | 5.65 | 5.4 | 15.63M |
| June 26, 2026 | 5.75 | 5.57 | 5.57 | 5.81 | 5.54 | 16.26M |
| June 25, 2026 | 5.92 | 5.74 | 5.74 | 5.92 | 5.65 | 19.36M |
| June 24, 2026 | 6.15 | 5.93 | 5.93 | 6.15 | 5.87 | 16.76M |
| June 23, 2026 | 6.19 | 6.11 | 6.11 | 6.31 | 6.05 | 16.33M |
| June 22, 2026 | 6.07 | 6.2 | 6.2 | 6.22 | 5.88 | 19.97M |
| June 18, 2026 | 6.2 | 6.08 | 6.08 | 6.2 | 6.01 | 15.62M |
| June 17, 2026 | 6.33 | 6.2 | 6.2 | 6.41 | 6.1 | 18.33M |
| June 16, 2026 | 6.3 | 6.43 | 6.43 | 6.49 | 6.23 | 16.06M |
| June 15, 2026 | 6.21 | 6.3 | 6.3 | 6.34 | 6.2 | 13.39M |
| June 12, 2026 | 6.16 | 6.16 | 6.16 | 6.25 | 5.98 | 18.44M |
| June 11, 2026 | 6.06 | 6.03 | 6.03 | 6.16 | 5.93 | 12.73M |
| June 10, 2026 | 6.3 | 6.13 | 6.13 | 6.33 | 6.04 | 16.9M |
| June 09, 2026 | 6.49 | 6.37 | 6.37 | 6.51 | 6.31 | 12.23M |
| June 08, 2026 | 6.41 | 6.35 | 6.35 | 6.64 | 6.26 | 16.27M |
| June 05, 2026 | 6.6 | 6.63 | 6.63 | 6.76 | 6.44 | 18.3M |
| June 04, 2026 | 6.7 | 6.61 | 6.61 | 6.78 | 6.54 | 16.44M |
| June 03, 2026 | 6.87 | 6.77 | 6.77 | 6.88 | 6.68 | 15.79M |
| June 02, 2026 | 7.17 | 6.88 | 6.88 | 7.17 | 6.75 | 19.59M |
| June 01, 2026 | 7 | 7.18 | 7.18 | 7.23 | 6.99 | 14.3M |
| May 29, 2026 | 7.2 | 7.02 | 7.02 | 7.24 | 7.01 | 18.29M |
AD
