Hangzhou Century Co., Ltd (300078.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300078.SZ Historical Return
If you invested ¥1000 in Hangzhou Century Co., Ltd. (300078.SZ) 10 years ago, it would be worth ¥189.26 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥404.37, while ¥1000 invested 1 year ago would be worth ¥716.71. This corresponds to total returns of -81.07%, -59.56%, -28.33%, respectively, with annualized returns of -15.33%, -16.56%, -28.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300078.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.85 | 2.96 | 2.96 | 3 | 2.85 | 33.45M |
| July 30, 2026 | 2.84 | 2.83 | 2.83 | 2.96 | 2.82 | 29.1M |
| July 29, 2026 | 2.84 | 2.87 | 2.87 | 2.91 | 2.8 | 25.67M |
| July 28, 2026 | 2.74 | 2.84 | 2.84 | 2.89 | 2.73 | 29.69M |
| July 27, 2026 | 2.67 | 2.76 | 2.76 | 2.78 | 2.65 | 24.86M |
| July 24, 2026 | 2.76 | 2.66 | 2.66 | 2.76 | 2.65 | 20.03M |
| July 23, 2026 | 2.67 | 2.78 | 2.78 | 2.78 | 2.66 | 25.6M |
| July 22, 2026 | 2.7 | 2.69 | 2.69 | 2.76 | 2.66 | 19.04M |
| July 21, 2026 | 2.74 | 2.73 | 2.73 | 2.76 | 2.6 | 33.16M |
| July 20, 2026 | 2.73 | 2.74 | 2.74 | 2.83 | 2.68 | 24.92M |
| July 17, 2026 | 2.86 | 2.73 | 2.73 | 2.91 | 2.7 | 32.39M |
| July 16, 2026 | 2.79 | 2.87 | 2.87 | 2.91 | 2.76 | 26.7M |
| July 15, 2026 | 2.77 | 2.81 | 2.81 | 2.88 | 2.76 | 28.41M |
| July 14, 2026 | 2.71 | 2.77 | 2.77 | 2.79 | 2.67 | 24.71M |
| July 13, 2026 | 2.91 | 2.73 | 2.73 | 2.95 | 2.71 | 34.94M |
| July 10, 2026 | 2.82 | 2.91 | 2.91 | 2.98 | 2.79 | 36.63M |
| July 09, 2026 | 2.82 | 2.85 | 2.85 | 2.9 | 2.75 | 27.98M |
| July 08, 2026 | 2.83 | 2.84 | 2.84 | 2.87 | 2.78 | 22.35M |
| July 07, 2026 | 2.93 | 2.83 | 2.83 | 2.93 | 2.8 | 21.26M |
| July 06, 2026 | 2.99 | 2.91 | 2.91 | 3.04 | 2.9 | 20.82M |
| July 03, 2026 | 3.01 | 3 | 3 | 3.05 | 2.92 | 27.77M |
| July 02, 2026 | 3.02 | 3.01 | 3.01 | 3.12 | 3 | 31.14M |
| July 01, 2026 | 2.99 | 3.03 | 3.03 | 3.13 | 2.96 | 40.67M |
| June 30, 2026 | 2.96 | 2.97 | 2.97 | 2.99 | 2.89 | 22.51M |
| June 29, 2026 | 2.94 | 2.96 | 2.96 | 2.99 | 2.82 | 27.33M |
| June 26, 2026 | 3.02 | 2.93 | 2.93 | 3.05 | 2.93 | 25.74M |
| June 25, 2026 | 3.1 | 3.05 | 3.05 | 3.14 | 3.01 | 22.07M |
| June 24, 2026 | 3.25 | 3.13 | 3.13 | 3.28 | 3.09 | 27.83M |
| June 23, 2026 | 3.17 | 3.27 | 3.27 | 3.42 | 3.12 | 40.04M |
| June 22, 2026 | 3.15 | 3.17 | 3.17 | 3.18 | 3.02 | 28.46M |
| June 18, 2026 | 3.16 | 3.18 | 3.18 | 3.19 | 3.09 | 20.13M |
| June 17, 2026 | 3.2 | 3.15 | 3.15 | 3.21 | 3.12 | 16.73M |
| June 16, 2026 | 3.19 | 3.2 | 3.2 | 3.21 | 3.1 | 17.31M |
| June 15, 2026 | 3.21 | 3.19 | 3.19 | 3.27 | 3.14 | 20.29M |
| June 12, 2026 | 3.21 | 3.18 | 3.18 | 3.23 | 3.13 | 20.51M |
| June 11, 2026 | 3.23 | 3.14 | 3.14 | 3.23 | 3.08 | 24.76M |
| June 10, 2026 | 3.32 | 3.26 | 3.26 | 3.34 | 3.18 | 23.41M |
| June 09, 2026 | 3.32 | 3.34 | 3.34 | 3.37 | 3.26 | 20.96M |
| June 08, 2026 | 3.22 | 3.31 | 3.31 | 3.44 | 3.22 | 30.61M |
| June 05, 2026 | 3.24 | 3.33 | 3.33 | 3.39 | 3.23 | 29.11M |
| June 04, 2026 | 3.31 | 3.24 | 3.24 | 3.34 | 3.22 | 17.63M |
| June 03, 2026 | 3.29 | 3.31 | 3.31 | 3.36 | 3.27 | 19.51M |
| June 02, 2026 | 3.43 | 3.32 | 3.32 | 3.43 | 3.29 | 22.14M |
| June 01, 2026 | 3.3 | 3.4 | 3.4 | 3.46 | 3.22 | 24.9M |
| May 29, 2026 | 3.43 | 3.31 | 3.31 | 3.48 | 3.29 | 23.06M |
| May 28, 2026 | 3.38 | 3.43 | 3.43 | 3.46 | 3.33 | 24.97M |
| May 27, 2026 | 3.48 | 3.39 | 3.39 | 3.53 | 3.34 | 27.72M |
| May 26, 2026 | 3.65 | 3.5 | 3.5 | 3.65 | 3.46 | 31.37M |
| May 25, 2026 | 3.67 | 3.66 | 3.66 | 3.74 | 3.59 | 21.17M |
| May 22, 2026 | 3.7 | 3.69 | 3.69 | 3.74 | 3.61 | 22.19M |
| May 21, 2026 | 3.8 | 3.66 | 3.66 | 3.87 | 3.65 | 27.5M |
| May 20, 2026 | 3.91 | 3.8 | 3.8 | 3.93 | 3.77 | 25.82M |
| May 19, 2026 | 3.84 | 3.95 | 3.95 | 4.03 | 3.82 | 31.71M |
| May 18, 2026 | 3.8 | 3.82 | 3.82 | 3.84 | 3.76 | 21.05M |
| May 15, 2026 | 3.86 | 3.78 | 3.78 | 3.91 | 3.76 | 25.7M |
| May 14, 2026 | 4.01 | 3.81 | 3.81 | 4.03 | 3.81 | 31.47M |
| May 13, 2026 | 4 | 4.01 | 4.01 | 4.05 | 3.97 | 26.15M |
| May 12, 2026 | 4.11 | 4.01 | 4.01 | 4.12 | 3.98 | 29.37M |
| May 11, 2026 | 4.06 | 4.14 | 4.14 | 4.14 | 4.03 | 32.07M |
| May 08, 2026 | 3.97 | 4.07 | 4.07 | 4.12 | 3.96 | 34.86M |
AD
