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 ¥689.79 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥770.47, while ¥1000 invested 1 year ago would be worth ¥922.94. This corresponds to total returns of -31.02%, -22.95%, -7.71%, respectively, with annualized returns of -3.64%, -5.08%, -7.71%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
