Ceepower Co., Ltd. (300062.SZ) SHZ
6.77
-0.11(-1.60%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.77
-0.11(-1.60%)
Currency In CNY
If you invested ¥1000 in Ceepower Co., Ltd. (300062.SZ) 10 years ago, it would be worth ¥1,062.79 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 ¥1,228.68, while ¥1000 invested 1 year ago would be worth ¥1,319.69. This corresponds to total returns of 6.28%, 22.87%, 31.97%, respectively, with annualized returns of 0.61%, 4.2%, 31.97%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 7.09 | 7.28 | 7.28 | 7.38 | 7.08 | 17.8M |
| May 27, 2026 | 7.16 | 7.11 | 7.11 | 7.33 | 7 | 17.55M |
| May 26, 2026 | 7.46 | 7.2 | 7.2 | 7.46 | 7.08 | 26.22M |
| May 25, 2026 | 7.78 | 7.56 | 7.56 | 7.94 | 7.48 | 28.41M |
| May 22, 2026 | 7.89 | 7.76 | 7.76 | 7.93 | 7.7 | 29.41M |
| May 21, 2026 | 8.38 | 8.03 | 8.03 | 8.51 | 8 | 42.32M |
| May 20, 2026 | 8.46 | 8.52 | 8.52 | 8.96 | 8.46 | 58.87M |
| May 19, 2026 | 8.1 | 8.34 | 8.34 | 8.4 | 7.97 | 27.49M |
| May 18, 2026 | 8.23 | 8.15 | 8.15 | 8.28 | 8.06 | 25.77M |
| May 15, 2026 | 8.23 | 8.38 | 8.38 | 8.6 | 8.03 | 41.5M |
| May 14, 2026 | 8.65 | 8.23 | 8.23 | 8.7 | 8.21 | 50.68M |
| May 13, 2026 | 8.28 | 8.8 | 8.8 | 9.25 | 8.19 | 80.89M |
| May 12, 2026 | 7.89 | 8.39 | 8.39 | 8.58 | 7.86 | 69.77M |
| May 11, 2026 | 7.89 | 7.89 | 7.88 | 7.96 | 7.86 | 19.11M |
| May 08, 2026 | 7.85 | 7.83 | 7.83 | 7.86 | 7.78 | 14.11M |
| May 07, 2026 | 7.82 | 7.86 | 7.86 | 7.92 | 7.78 | 18.23M |
| May 06, 2026 | 7.71 | 7.83 | 7.83 | 7.84 | 7.71 | 18.73M |
| April 30, 2026 | 7.58 | 7.67 | 7.67 | 7.7 | 7.58 | 10.81M |
| April 29, 2026 | 7.51 | 7.63 | 7.63 | 7.66 | 7.46 | 13.4M |
| April 28, 2026 | 7.63 | 7.54 | 7.54 | 7.68 | 7.46 | 15.14M |
| April 27, 2026 | 7.45 | 7.7 | 7.7 | 7.74 | 7.37 | 20.37M |
| April 24, 2026 | 7.55 | 7.47 | 7.47 | 7.66 | 7.42 | 16.18M |
| April 23, 2026 | 7.75 | 7.6 | 7.6 | 7.84 | 7.52 | 18.95M |
| April 22, 2026 | 7.85 | 7.75 | 7.75 | 7.85 | 7.65 | 17.29M |
| April 21, 2026 | 7.93 | 7.76 | 7.76 | 7.94 | 7.67 | 16.94M |
| April 20, 2026 | 7.76 | 7.92 | 7.92 | 7.92 | 7.72 | 19.69M |
| April 17, 2026 | 7.75 | 7.77 | 7.77 | 7.82 | 7.65 | 16.56M |
| April 16, 2026 | 7.77 | 7.8 | 7.8 | 7.8 | 7.55 | 19.57M |
| April 15, 2026 | 7.77 | 7.69 | 7.69 | 7.98 | 7.68 | 27.81M |
| April 14, 2026 | 7.78 | 7.76 | 7.76 | 7.83 | 7.64 | 16.5M |
| April 13, 2026 | 7.69 | 7.75 | 7.75 | 7.78 | 7.64 | 14.23M |
| April 10, 2026 | 7.71 | 7.69 | 7.69 | 7.82 | 7.69 | 15.36M |
| April 09, 2026 | 7.75 | 7.65 | 7.65 | 7.78 | 7.58 | 19.49M |
| April 08, 2026 | 7.66 | 7.84 | 7.84 | 7.85 | 7.64 | 20.9M |
| April 07, 2026 | 7.34 | 7.5 | 7.5 | 7.52 | 7.3 | 22.37M |
| April 03, 2026 | 7.87 | 7.28 | 7.28 | 7.92 | 7.26 | 28.08M |
| April 02, 2026 | 8.32 | 7.84 | 7.84 | 8.43 | 7.73 | 30.76M |
| April 01, 2026 | 8.51 | 8.32 | 8.32 | 8.58 | 8.3 | 19.81M |
| March 31, 2026 | 8.56 | 8.36 | 8.36 | 8.74 | 8.35 | 18.83M |
| March 30, 2026 | 8.6 | 8.65 | 8.65 | 8.67 | 8.33 | 19.82M |
| March 27, 2026 | 8.51 | 8.74 | 8.74 | 8.83 | 8.51 | 18.16M |
| March 26, 2026 | 9.11 | 8.69 | 8.69 | 9.11 | 8.69 | 34.31M |
| March 25, 2026 | 8.89 | 9.2 | 9.2 | 9.24 | 8.76 | 52.52M |
| March 24, 2026 | 8.63 | 8.8 | 8.8 | 8.82 | 8.3 | 34.78M |
| March 23, 2026 | 8.6 | 8.47 | 8.47 | 8.93 | 8.35 | 35.33M |
| March 20, 2026 | 8.6 | 8.85 | 8.85 | 9.1 | 8.58 | 47.82M |
| March 19, 2026 | 8.64 | 8.55 | 8.55 | 8.77 | 8.48 | 20.38M |
| March 18, 2026 | 8.75 | 8.8 | 8.8 | 8.88 | 8.59 | 24.03M |
| March 17, 2026 | 9.16 | 8.65 | 8.65 | 9.17 | 8.64 | 37.44M |
| March 16, 2026 | 9.1 | 9.12 | 9.12 | 9.28 | 9.05 | 30.28M |
| March 13, 2026 | 9.53 | 9.19 | 9.19 | 9.58 | 9.18 | 46.15M |
| March 12, 2026 | 9.83 | 9.69 | 9.69 | 9.83 | 9.52 | 63.04M |
| March 11, 2026 | 9.53 | 10.02 | 10.02 | 10.33 | 9.32 | 101.54M |
| March 10, 2026 | 9.33 | 9.51 | 9.64 | 9.69 | 9.33 | 46.86M |
| March 09, 2026 | 9.16 | 9.81 | 9.81 | 10.1 | 9.15 | 97.29M |
| March 06, 2026 | 9.33 | 9.37 | 9.37 | 9.57 | 9.29 | 64.35M |
| March 05, 2026 | 9.1 | 9.29 | 9.29 | 9.49 | 9.08 | 71.42M |