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 ¥484.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥722.15, while ¥1000 invested 1 year ago would be worth ¥535.61. This corresponds to total returns of -51.55%, -27.78%, -46.44%, respectively, with annualized returns of -6.99%, -6.3%, -46.44%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.63 | 5.64 | 5.64 | 5.67 | 5.57 | 7.22M |
| November 10, 2026 | 5.64 | 5.64 | 5.64 | 5.66 | 5.57 | 7.26M |
| November 09, 2026 | 5.67 | 5.59 | 5.59 | 5.73 | 5.58 | 9.67M |
| November 06, 2026 | 5.5 | 5.63 | 5.63 | 5.81 | 5.48 | 14.86M |
| November 05, 2026 | 5.52 | 5.65 | 5.65 | 5.73 | 5.5 | 13.68M |
| November 04, 2026 | 5.46 | 5.52 | 5.52 | 5.56 | 5.36 | 11.28M |
| November 03, 2026 | 5.39 | 5.46 | 5.46 | 5.6 | 5.36 | 10.28M |
| November 02, 2026 | 5.25 | 5.39 | 5.39 | 5.41 | 5.22 | 8.47M |
| October 30, 2026 | 5.35 | 5.26 | 5.26 | 5.5 | 5.26 | 9.21M |
| October 29, 2026 | 5.6 | 5.43 | 5.43 | 5.62 | 5.43 | 8.31M |
| October 28, 2026 | 5.59 | 5.66 | 5.66 | 5.68 | 5.56 | 6.41M |
| October 27, 2026 | 5.79 | 5.6 | 5.6 | 5.85 | 5.6 | 6.54M |
| October 26, 2026 | 5.89 | 5.8 | 5.8 | 5.96 | 5.74 | 9.73M |
| October 23, 2026 | 5.59 | 5.78 | 5.78 | 5.8 | 5.43 | 11.8M |
| October 22, 2026 | 5.8 | 5.69 | 5.69 | 5.87 | 5.69 | 8.04M |
| October 21, 2026 | 5.77 | 5.82 | 5.82 | 5.88 | 5.75 | 7.6M |
| October 20, 2026 | 5.66 | 5.79 | 5.79 | 5.81 | 5.66 | 7.27M |
| October 19, 2026 | 5.69 | 5.71 | 5.71 | 5.74 | 5.59 | 8.18M |
| October 16, 2026 | 5.82 | 5.72 | 5.72 | 5.85 | 5.69 | 8.32M |
| October 15, 2026 | 5.93 | 5.71 | 5.71 | 5.93 | 5.71 | 14.45M |
| October 14, 2026 | 6.2 | 6.07 | 6.07 | 6.25 | 6.06 | 13.13M |
| October 13, 2026 | 6.16 | 6.29 | 6.29 | 6.32 | 6.07 | 15.95M |
| October 12, 2026 | 6.11 | 6.27 | 6.27 | 6.43 | 6.09 | 22.25M |
| October 09, 2026 | 6.15 | 6.14 | 6.14 | 6.18 | 5.97 | 15.17M |
| October 08, 2026 | 6.05 | 6.22 | 6.22 | 6.38 | 6.05 | 18.45M |
| September 30, 2026 | 6.03 | 6.02 | 6.02 | 6.04 | 5.99 | 6.44M |
| September 29, 2026 | 5.94 | 5.99 | 5.99 | 6.04 | 5.94 | 6.29M |
| September 28, 2026 | 6.15 | 5.99 | 5.99 | 6.15 | 5.97 | 12.68M |
| September 24, 2026 | 6.03 | 6.24 | 6.24 | 6.32 | 6.02 | 17.52M |
| September 23, 2026 | 6.37 | 6.09 | 6.09 | 6.38 | 6.09 | 19M |
| September 22, 2026 | 6.47 | 6.35 | 6.35 | 6.48 | 6.33 | 18.77M |
| September 21, 2026 | 6.45 | 6.47 | 6.47 | 6.48 | 6.38 | 17.83M |
| September 18, 2026 | 6.37 | 6.47 | 6.47 | 6.68 | 6.33 | 26.46M |
| September 17, 2026 | 6.57 | 6.36 | 6.36 | 6.6 | 6.35 | 30.23M |
| September 16, 2026 | 6.47 | 6.68 | 6.68 | 6.74 | 6.42 | 38.86M |
| September 15, 2026 | 6.51 | 6.6 | 6.6 | 6.75 | 6.25 | 36.94M |
| September 11, 2026 | 6.5 | 6.62 | 6.62 | 6.83 | 6.34 | 41.11M |
| September 10, 2026 | 6.36 | 6.62 | 6.62 | 6.64 | 6.26 | 42.21M |
| September 09, 2026 | 6.28 | 6.41 | 6.41 | 6.48 | 6.24 | 17.96M |
| September 08, 2026 | 6.3 | 6.36 | 6.36 | 6.38 | 6.23 | 14.03M |
| September 07, 2026 | 6.35 | 6.31 | 6.31 | 6.42 | 6.25 | 17.1M |
| September 04, 2026 | 6.28 | 6.39 | 6.39 | 6.56 | 6.28 | 28.68M |
| September 03, 2026 | 6.4 | 6.28 | 6.28 | 6.54 | 6.27 | 20.81M |
| September 02, 2026 | 6.4 | 6.42 | 6.42 | 6.49 | 6.29 | 29.1M |
| September 01, 2026 | 6.31 | 6.52 | 6.52 | 6.7 | 6.31 | 50.65M |
| August 31, 2026 | 6.16 | 6.15 | 6.15 | 6.17 | 6.05 | 12.8M |
| August 28, 2026 | 6.15 | 6.19 | 6.19 | 6.21 | 6.11 | 13.62M |
| August 27, 2026 | 6.16 | 6.18 | 6.18 | 6.18 | 6.06 | 15.25M |
| August 26, 2026 | 6.19 | 6.16 | 6.16 | 6.23 | 6.07 | 19.77M |
| August 25, 2026 | 6.13 | 6.29 | 6.29 | 6.29 | 6.06 | 15.42M |
| August 24, 2026 | 6.22 | 6.2 | 6.2 | 6.25 | 6.06 | 15.88M |
| 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 |
AD
