Shanghai Cooltech Power Co., Ltd. (300153.SZ) SHZ

26.17

+0.11(+0.42%)

Updated at June 03 03:04PM

Currency In CNY

300153.SZ Historical Return

If you invested ¥1000 in Shanghai Cooltech Power Co., Ltd. (300153.SZ) 10 years ago, it would be worth ¥1,439.49 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 ¥3,670.41, while ¥1000 invested 1 year ago would be worth ¥996.57. This corresponds to total returns of 43.95%, 267.04%, -0.34%, respectively, with annualized returns of 3.71%, 29.68%, -0.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300153.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	31.36	31.42	31.42	31.7	31.01	23.23M
May 06, 2026	31.7	31.46	31.46	32.2	31.01	39.56M
April 30, 2026	29.68	31.66	31.66	33.55	29.08	53.59M
April 29, 2026	28.66	29.75	29.75	29.96	28.4	23.36M
April 28, 2026	27.85	28.8	28.8	29.58	27.85	26.84M
April 27, 2026	28	28.2	28.2	28.96	28	19.21M
April 24, 2026	27.11	27.34	27.34	27.61	26.85	11.97M
April 23, 2026	28.1	27.75	27.75	28.92	27.5	13.21M
April 22, 2026	28.1	28.26	28.26	28.35	27.8	12.46M
April 21, 2026	28.88	28.28	28.28	28.95	27.9	19.44M
April 20, 2026	28.32	29.36	29.36	30.36	28.01	25.1M
April 17, 2026	28.5	28.52	28.52	28.88	27.81	19.67M
April 16, 2026	27.2	28.78	28.78	28.91	27.09	25.56M
April 15, 2026	27.34	26.86	26.86	27.73	26.8	13.67M
April 14, 2026	26.6	27.21	27.21	27.21	26.6	14.31M
April 13, 2026	26.52	26.45	26.45	27.02	26.39	11.23M
April 10, 2026	26.7	26.82	26.82	27.25	26.57	17.27M
April 09, 2026	26.36	26.41	26.41	27.33	26.16	16.98M
April 08, 2026	25.16	26.6	26.6	26.8	25.1	22.74M
April 07, 2026	24.82	24.34	24.34	24.88	24.18	11.21M
April 03, 2026	24.9	25.15	25.15	25.39	23.69	17.39M
April 02, 2026	25.65	24.64	24.64	26.08	24.51	12.68M
April 01, 2026	26.14	25.84	25.84	26.34	25.58	11.79M
March 31, 2026	26.5	25.69	25.69	26.58	25.69	11M
March 30, 2026	25.89	26.76	26.76	27.06	25.6	14.18M
March 27, 2026	26.07	26.13	26.13	26.38	25.5	13.4M
March 26, 2026	28.5	26.44	26.44	28.75	26.01	24.61M
March 25, 2026	28.32	28.77	28.77	29.11	28.3	14.57M
March 24, 2026	28.99	28.84	28.84	29.1	28.07	9.64M
March 23, 2026	28.85	28.21	28.21	29.91	28.02	12.73M
March 20, 2026	31.33	29.59	29.59	31.35	29.58	14.76M
March 19, 2026	31.55	30.9	30.9	32.04	30.69	15.74M
March 18, 2026	31.8	32.51	32.51	32.63	31.48	13.1M
March 17, 2026	33.14	31.53	31.53	33.38	31.43	17.19M
March 16, 2026	33.48	32.96	32.96	33.48	32.01	15.69M
March 13, 2026	34.93	33.63	33.63	35.49	33.44	23.59M
March 12, 2026	37.16	35.56	35.56	37.17	34.66	31.79M
March 11, 2026	37.61	36.92	36.92	38.78	36.68	35.86M
March 10, 2026	37.4	37.63	37.94	39.15	37.4	16.79M
March 09, 2026	37.52	38.32	38.32	38.65	36.8	34.33M
March 06, 2026	37.4	39.44	39.44	41.4	37.2	53.73M
March 05, 2026	35.83	36.99	36.99	37.38	35.3	32.45M