Shanghai Cooltech Power Co., Ltd. (300153.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300153.SZ Historical Return
If you invested ¥1000 in Shanghai Cooltech Power Co., Ltd. (300153.SZ) 10 years ago, it would be worth ¥899.69 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 ¥2,009, while ¥1000 invested 1 year ago would be worth ¥635.96. This corresponds to total returns of -10.03%, 100.9%, -36.4%, respectively, with annualized returns of -1.05%, 14.96%, -36.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300153.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 19.85 | 20.09 | 20.09 | 20.37 | 19.52 | 11.58M |
| July 30, 2026 | 19.74 | 19.16 | 19.16 | 19.95 | 19.07 | 7.27M |
| July 29, 2026 | 19.57 | 19.87 | 19.87 | 19.91 | 19.09 | 7.86M |
| July 28, 2026 | 19.77 | 19.57 | 19.57 | 19.94 | 19.47 | 6.38M |
| July 27, 2026 | 19.33 | 20.06 | 20.06 | 20.08 | 19.27 | 7.34M |
| July 24, 2026 | 20 | 19.34 | 19.34 | 20.09 | 19.34 | 6.71M |
| July 23, 2026 | 20.06 | 20.26 | 20.26 | 20.33 | 19.7 | 9.69M |
| July 22, 2026 | 19.88 | 19.66 | 19.66 | 20.36 | 19.54 | 9.55M |
| July 21, 2026 | 19.33 | 20 | 20 | 20 | 18.62 | 11.9M |
| July 20, 2026 | 20.01 | 19.31 | 19.31 | 20.49 | 18.75 | 11.78M |
| July 17, 2026 | 21.07 | 19.8 | 19.8 | 21.27 | 19.62 | 10.75M |
| July 16, 2026 | 21.03 | 21.24 | 21.24 | 21.72 | 20.8 | 7.05M |
| July 15, 2026 | 21.73 | 21.52 | 21.52 | 22.09 | 21.31 | 7.38M |
| July 14, 2026 | 21.9 | 21.92 | 21.92 | 22.23 | 20.96 | 11.02M |
| July 13, 2026 | 23.95 | 21.92 | 21.92 | 24.5 | 21.8 | 15.62M |
| July 10, 2026 | 22.6 | 23.91 | 23.91 | 25.5 | 22.42 | 22.69M |
| July 09, 2026 | 22.36 | 22.8 | 22.8 | 22.95 | 21.36 | 14.69M |
| July 08, 2026 | 21.51 | 22.46 | 22.46 | 22.48 | 21.4 | 10.24M |
| July 07, 2026 | 22.38 | 21.57 | 21.57 | 22.66 | 21.43 | 7.13M |
| July 06, 2026 | 23 | 22.5 | 22.5 | 23.61 | 22.49 | 8.37M |
| July 03, 2026 | 22.38 | 22.82 | 22.82 | 23.15 | 22.22 | 8.47M |
| July 02, 2026 | 22.75 | 22.18 | 22.18 | 23.15 | 22.11 | 8.67M |
| July 01, 2026 | 22.6 | 22.82 | 22.82 | 23.38 | 22.12 | 10.14M |
| June 30, 2026 | 21.98 | 22.62 | 22.62 | 22.92 | 21.81 | 7.7M |
| June 29, 2026 | 22.32 | 21.98 | 21.98 | 22.58 | 21.32 | 9.69M |
| June 26, 2026 | 23.49 | 22.33 | 22.33 | 23.91 | 22.33 | 9.34M |
| June 25, 2026 | 24.22 | 23.75 | 23.75 | 24.5 | 23.51 | 8.41M |
| June 24, 2026 | 24.28 | 24.4 | 24.4 | 24.53 | 23.63 | 8.01M |
| June 23, 2026 | 25 | 24.3 | 24.3 | 25.4 | 24.1 | 9.06M |
| June 22, 2026 | 25.69 | 25.26 | 25.26 | 26.15 | 24.63 | 9.64M |
| June 18, 2026 | 25.23 | 25.55 | 25.55 | 25.6 | 25.05 | 8.15M |
| June 17, 2026 | 25.2 | 25.29 | 25.29 | 25.73 | 25.03 | 8.74M |
| June 16, 2026 | 24.89 | 25.53 | 25.53 | 26 | 24.73 | 11.92M |
| June 15, 2026 | 24.18 | 24.87 | 24.87 | 24.94 | 23.85 | 10.85M |
| June 12, 2026 | 23.23 | 23.75 | 23.75 | 23.9 | 23.07 | 10.38M |
| June 11, 2026 | 23.25 | 22.82 | 22.82 | 23.44 | 22.57 | 8.01M |
| June 10, 2026 | 24.3 | 23.43 | 23.43 | 24.62 | 23.09 | 11.12M |
| June 09, 2026 | 24.65 | 24.65 | 24.65 | 24.98 | 24.2 | 8.78M |
| June 08, 2026 | 25.05 | 24.17 | 24.17 | 25.3 | 23.97 | 10.51M |
| June 05, 2026 | 26.02 | 25.79 | 25.79 | 26.36 | 25.13 | 8.78M |
| June 04, 2026 | 25.94 | 26.02 | 26.02 | 26.47 | 25.8 | 7.59M |
| June 03, 2026 | 25.8 | 26.17 | 26.17 | 26.75 | 25.68 | 9.68M |
| June 02, 2026 | 26.42 | 26.06 | 26.06 | 26.61 | 25.3 | 8.53M |
| June 01, 2026 | 26.95 | 26.4 | 26.4 | 27.58 | 26.35 | 9.7M |
| May 29, 2026 | 28.39 | 26.96 | 26.96 | 28.98 | 26.69 | 13.15M |
| May 28, 2026 | 27.96 | 28.44 | 28.44 | 28.81 | 27.9 | 9.99M |
| May 27, 2026 | 28.97 | 28.14 | 28.14 | 29.49 | 27.94 | 14.21M |
| May 26, 2026 | 29.73 | 29.11 | 29.11 | 29.75 | 28.7 | 11.41M |
| May 25, 2026 | 29.69 | 30.01 | 30.01 | 31 | 29.52 | 13.38M |
| May 22, 2026 | 28.69 | 29.69 | 29.69 | 29.95 | 28.59 | 17.22M |
| May 21, 2026 | 31.4 | 28.64 | 28.64 | 31.4 | 28.5 | 27.48M |
| May 20, 2026 | 30.53 | 31.3 | 31.3 | 32.02 | 30.53 | 21.03M |
| May 19, 2026 | 34.86 | 31.49 | 31.49 | 34.98 | 30.34 | 34.16M |
| May 18, 2026 | 31.4 | 32.4 | 32.4 | 32.75 | 30.98 | 23.15M |
| May 15, 2026 | 31.65 | 31.8 | 31.8 | 33.23 | 31.41 | 30.44M |
| May 14, 2026 | 33.71 | 31.75 | 31.75 | 34.01 | 31.72 | 32.31M |
| May 13, 2026 | 30.37 | 33.4 | 33.4 | 34.14 | 30.23 | 47.92M |
| May 12, 2026 | 31.09 | 30.57 | 30.57 | 31.18 | 29.76 | 19.21M |
| May 11, 2026 | 30.87 | 30.85 | 30.85 | 31.3 | 30.5 | 18.86M |
| May 08, 2026 | 31.03 | 30.3 | 30.3 | 31.07 | 30.26 | 21.83M |
AD
