Ceepower Co., Ltd. (300062.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Ceepower Co., Ltd. (300062.SZ) 10 years ago, it would be worth ¥862.99 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥985.48, while ¥1000 invested 1 year ago would be worth ¥1,168.26. This corresponds to total returns of -13.7%, -1.45%, 16.83%, respectively, with annualized returns of -1.46%, -0.29%, 16.83%.
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 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 |
| 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 |