YaGuang Technology Group Company Limited (300123.SZ) SHZ
4.77
+0.04(+0.85%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300123.SZ Historical Return
If you invested ¥1000 in YaGuang Technology Group Company Limited (300123.SZ) 10 years ago, it would be worth ¥631.79 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 ¥462.21, while ¥1000 invested 1 year ago would be worth ¥752.37. This corresponds to total returns of -36.82%, -53.78%, -24.76%, respectively, with annualized returns of -4.49%, -14.3%, -24.76%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300123.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.63 | 4.73 | 4.73 | 4.88 | 4.55 | 57.5M |
| June 01, 2026 | 4.13 | 4.76 | 4.76 | 4.83 | 4.07 | 70.01M |
| May 29, 2026 | 4.25 | 4.16 | 4.16 | 4.33 | 4.13 | 44.8M |
| May 28, 2026 | 4.14 | 4.17 | 4.17 | 4.26 | 4.05 | 43.61M |
| May 27, 2026 | 4.26 | 4.16 | 4.16 | 4.33 | 4.06 | 46.08M |
| May 26, 2026 | 4.62 | 4.33 | 4.33 | 4.66 | 4.28 | 46.28M |
| May 25, 2026 | 4.65 | 4.47 | 4.47 | 4.73 | 4.45 | 37.28M |
| May 22, 2026 | 4.6 | 4.63 | 4.63 | 4.68 | 4.51 | 26.4M |
| May 21, 2026 | 5.02 | 4.59 | 4.59 | 5.02 | 4.55 | 39.24M |
| May 20, 2026 | 4.86 | 4.71 | 4.71 | 4.94 | 4.69 | 37.79M |
| May 19, 2026 | 4.9 | 4.83 | 4.83 | 4.93 | 4.72 | 36.34M |
| May 18, 2026 | 5.02 | 4.85 | 4.85 | 5.05 | 4.81 | 49.02M |
| May 15, 2026 | 5.06 | 5.09 | 5.09 | 5.24 | 5.03 | 52.63M |
| May 14, 2026 | 4.91 | 4.97 | 4.97 | 5.05 | 4.71 | 59.35M |
| May 13, 2026 | 5 | 4.96 | 4.96 | 5.18 | 4.94 | 59.41M |
| May 12, 2026 | 4.98 | 5.04 | 5.04 | 5.25 | 4.83 | 75.15M |
| May 11, 2026 | 4.63 | 4.99 | 4.99 | 5.03 | 4.62 | 81.73M |
| May 08, 2026 | 4.45 | 4.6 | 4.6 | 4.62 | 4.37 | 79.56M |
| May 07, 2026 | 4.26 | 4.51 | 4.51 | 4.55 | 4.2 | 94.88M |
| May 06, 2026 | 4.4 | 4.2 | 4.2 | 4.55 | 4.18 | 114.33M |
| April 30, 2026 | 3.78 | 3.99 | 3.99 | 4.03 | 3.76 | 73.77M |
| April 29, 2026 | 3.77 | 3.82 | 3.82 | 3.9 | 3.77 | 55.38M |
| April 28, 2026 | 3.85 | 3.76 | 3.76 | 3.95 | 3.75 | 58.53M |
| April 27, 2026 | 3.98 | 3.88 | 3.88 | 3.99 | 3.7 | 90.98M |
| April 24, 2026 | 4 | 4 | 4 | 4.09 | 3.97 | 60.7M |
| April 23, 2026 | 4.14 | 4.02 | 4.02 | 4.17 | 4.02 | 116.98M |
| April 22, 2026 | 4.13 | 4.32 | 4.32 | 4.5 | 4.13 | 177.31M |
| April 21, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 4.85M |
| April 17, 2026 | 6.35 | 6.42 | 6.42 | 6.47 | 6.3 | 21.13M |
| April 16, 2026 | 6.32 | 6.39 | 6.39 | 6.4 | 6.24 | 19.34M |
| April 15, 2026 | 6.44 | 6.3 | 6.3 | 6.52 | 6.3 | 26.88M |
| April 14, 2026 | 6.3 | 6.41 | 6.41 | 6.42 | 6.25 | 27.16M |
| April 13, 2026 | 6.24 | 6.27 | 6.27 | 6.29 | 6.18 | 17.13M |
| April 10, 2026 | 6.28 | 6.26 | 6.26 | 6.35 | 6.25 | 16.83M |
| April 09, 2026 | 6.33 | 6.24 | 6.24 | 6.34 | 6.23 | 19.18M |
| April 08, 2026 | 6.2 | 6.4 | 6.4 | 6.4 | 6.2 | 24.58M |
| April 07, 2026 | 6.02 | 6.1 | 6.1 | 6.13 | 6.02 | 13.12M |
| April 03, 2026 | 6.19 | 6 | 6 | 6.22 | 6 | 17.88M |
| April 02, 2026 | 6.32 | 6.15 | 6.15 | 6.36 | 6.12 | 19.44M |
| April 01, 2026 | 6.47 | 6.35 | 6.35 | 6.47 | 6.3 | 19.12M |
| March 31, 2026 | 6.41 | 6.35 | 6.35 | 6.55 | 6.33 | 22.64M |
| March 30, 2026 | 6.25 | 6.43 | 6.43 | 6.44 | 6.2 | 20.85M |
| March 27, 2026 | 6.15 | 6.34 | 6.34 | 6.36 | 6.12 | 16.14M |
| March 26, 2026 | 6.5 | 6.28 | 6.28 | 6.54 | 6.23 | 27.17M |
| March 25, 2026 | 6.32 | 6.5 | 6.5 | 6.52 | 6.32 | 32.13M |
| March 24, 2026 | 6.23 | 6.38 | 6.38 | 6.42 | 6.05 | 33.7M |
| March 23, 2026 | 6.31 | 6.06 | 6.06 | 6.41 | 6.01 | 37M |
| March 20, 2026 | 6.83 | 6.51 | 6.51 | 6.87 | 6.48 | 30.6M |
| March 19, 2026 | 6.96 | 6.81 | 6.81 | 6.97 | 6.78 | 26.95M |
| March 18, 2026 | 7.05 | 7.07 | 7.07 | 7.08 | 6.88 | 28.48M |
| March 17, 2026 | 7.16 | 7.01 | 7.01 | 7.19 | 7 | 27.17M |
| March 16, 2026 | 7.25 | 7.18 | 7.18 | 7.32 | 7.12 | 37.63M |
| March 13, 2026 | 7.09 | 7.06 | 7.06 | 7.19 | 7.03 | 28.07M |
| March 12, 2026 | 7.32 | 7.13 | 7.13 | 7.33 | 7.1 | 42.23M |
| March 11, 2026 | 7.6 | 7.36 | 7.36 | 7.61 | 7.32 | 40.3M |
| March 10, 2026 | 7.51 | 7.49 | 7.56 | 7.63 | 7.41 | 22.72M |
| March 09, 2026 | 7.4 | 7.42 | 7.42 | 7.45 | 7.18 | 51M |
| March 06, 2026 | 7.51 | 7.55 | 7.55 | 7.66 | 7.38 | 43.69M |
| March 05, 2026 | 7.67 | 7.59 | 7.59 | 7.72 | 7.47 | 49.05M |
| March 04, 2026 | 7.81 | 7.53 | 7.57 | 7.81 | 7.14 | 42.91M |
