Guangdong Anjubao Digital Technology Co., Ltd. (300155.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300155.SZ Historical Return
If you invested ¥1000 in Guangdong Anjubao Digital Technology Co., Ltd. (300155.SZ) 10 years ago, it would be worth ¥319.71 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 ¥518.18, while ¥1000 invested 1 year ago would be worth ¥771.76. This corresponds to total returns of -68.03%, -48.18%, -22.82%, respectively, with annualized returns of -10.77%, -12.31%, -22.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300155.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.89 | 3.99 | 3.99 | 4.03 | 3.89 | 7.86M |
| July 30, 2026 | 3.91 | 3.88 | 3.88 | 4 | 3.83 | 9.06M |
| July 29, 2026 | 3.85 | 3.9 | 3.9 | 3.93 | 3.82 | 6.96M |
| July 28, 2026 | 3.79 | 3.84 | 3.84 | 3.91 | 3.73 | 6.43M |
| July 27, 2026 | 3.66 | 3.81 | 3.81 | 3.83 | 3.62 | 8.01M |
| July 24, 2026 | 3.71 | 3.63 | 3.63 | 3.73 | 3.62 | 5.3M |
| July 23, 2026 | 3.6 | 3.76 | 3.76 | 3.76 | 3.58 | 8.09M |
| July 22, 2026 | 3.66 | 3.6 | 3.6 | 3.75 | 3.58 | 8.41M |
| July 21, 2026 | 3.74 | 3.69 | 3.69 | 3.78 | 3.54 | 13.11M |
| July 20, 2026 | 3.81 | 3.79 | 3.79 | 3.97 | 3.7 | 9.89M |
| July 17, 2026 | 4.01 | 3.83 | 3.83 | 4.07 | 3.81 | 12.25M |
| July 16, 2026 | 3.95 | 4.01 | 4.01 | 4.07 | 3.92 | 9.34M |
| July 15, 2026 | 3.9 | 3.98 | 3.98 | 4.03 | 3.87 | 9.41M |
| July 14, 2026 | 3.83 | 3.9 | 3.9 | 3.92 | 3.77 | 8.62M |
| July 13, 2026 | 4.03 | 3.83 | 3.83 | 4.03 | 3.81 | 8.63M |
| July 10, 2026 | 3.93 | 4.02 | 4.02 | 4.11 | 3.83 | 9.44M |
| July 09, 2026 | 3.91 | 3.9 | 3.9 | 3.99 | 3.82 | 6.14M |
| July 08, 2026 | 3.96 | 3.93 | 3.93 | 3.96 | 3.83 | 6.35M |
| July 07, 2026 | 4.04 | 3.94 | 3.94 | 4.04 | 3.9 | 6.55M |
| July 06, 2026 | 4.03 | 4.04 | 4.04 | 4.15 | 4.02 | 6.38M |
| July 03, 2026 | 4.05 | 4.1 | 4.1 | 4.15 | 3.99 | 8.62M |
| July 02, 2026 | 4.03 | 3.99 | 3.99 | 4.14 | 3.96 | 9.49M |
| July 01, 2026 | 3.9 | 4.03 | 4.03 | 4.09 | 3.87 | 9.82M |
| June 30, 2026 | 3.9 | 3.92 | 3.92 | 4 | 3.86 | 7.94M |
| June 29, 2026 | 3.94 | 3.93 | 3.93 | 3.96 | 3.74 | 8.42M |
| June 26, 2026 | 3.98 | 3.91 | 3.91 | 3.98 | 3.86 | 8.1M |
| June 25, 2026 | 4.05 | 3.99 | 3.99 | 4.14 | 3.95 | 8.54M |
| June 24, 2026 | 4.3 | 4.06 | 4.06 | 4.33 | 4.05 | 10.49M |
| June 23, 2026 | 4.22 | 4.3 | 4.3 | 4.38 | 4.2 | 10.45M |
| June 22, 2026 | 4.24 | 4.23 | 4.23 | 4.28 | 4.01 | 12.78M |
| June 18, 2026 | 4.16 | 4.28 | 4.28 | 4.37 | 4.1 | 14.4M |
| June 17, 2026 | 4.3 | 4.19 | 4.19 | 4.32 | 4.15 | 9.44M |
| June 16, 2026 | 4.37 | 4.32 | 4.32 | 4.38 | 4.24 | 7.57M |
| June 15, 2026 | 4.4 | 4.37 | 4.37 | 4.54 | 4.3 | 8.43M |
| June 12, 2026 | 4.36 | 4.37 | 4.37 | 4.41 | 4.25 | 7.3M |
| June 11, 2026 | 4.4 | 4.31 | 4.31 | 4.42 | 4.23 | 7.21M |
| June 10, 2026 | 4.5 | 4.42 | 4.42 | 4.55 | 4.31 | 8.72M |
| June 09, 2026 | 4.54 | 4.55 | 4.55 | 4.63 | 4.46 | 8.71M |
| June 08, 2026 | 4.57 | 4.51 | 4.51 | 4.74 | 4.42 | 10.55M |
| June 05, 2026 | 4.57 | 4.72 | 4.72 | 4.79 | 4.56 | 11.93M |
| June 04, 2026 | 4.71 | 4.62 | 4.62 | 4.8 | 4.56 | 12.35M |
| June 03, 2026 | 4.78 | 4.73 | 4.73 | 4.85 | 4.69 | 10.65M |
| June 02, 2026 | 4.93 | 4.85 | 4.85 | 5.04 | 4.82 | 13.22M |
| June 01, 2026 | 4.64 | 4.98 | 4.98 | 5 | 4.57 | 16.03M |
| May 29, 2026 | 4.84 | 4.73 | 4.73 | 5.13 | 4.73 | 14.63M |
| May 28, 2026 | 4.74 | 4.83 | 4.83 | 4.88 | 4.65 | 7.22M |
| May 27, 2026 | 4.84 | 4.77 | 4.77 | 4.88 | 4.7 | 8.14M |
| May 26, 2026 | 4.97 | 4.86 | 4.86 | 4.99 | 4.8 | 7.3M |
| May 25, 2026 | 5.05 | 4.99 | 4.99 | 5.15 | 4.91 | 7.8M |
| May 22, 2026 | 4.99 | 5.05 | 5.05 | 5.11 | 4.89 | 8.38M |
| May 21, 2026 | 5.18 | 4.91 | 4.91 | 5.22 | 4.88 | 7.96M |
| May 20, 2026 | 5.21 | 5.14 | 5.14 | 5.23 | 5.09 | 7.15M |
| May 19, 2026 | 5.2 | 5.21 | 5.21 | 5.3 | 5.15 | 7.45M |
| May 18, 2026 | 5.17 | 5.2 | 5.2 | 5.21 | 5.09 | 6.81M |
| May 15, 2026 | 5.19 | 5.15 | 5.15 | 5.24 | 5.11 | 10.46M |
| May 14, 2026 | 5.28 | 5.19 | 5.19 | 5.33 | 5.18 | 10.03M |
| May 13, 2026 | 5.32 | 5.24 | 5.24 | 5.35 | 5.22 | 10.32M |
| May 12, 2026 | 5.28 | 5.26 | 5.26 | 5.46 | 5.22 | 19.69M |
| May 11, 2026 | 5.22 | 5.3 | 5.3 | 5.31 | 5.14 | 11.54M |
| May 08, 2026 | 5.11 | 5.19 | 5.19 | 5.2 | 5.07 | 9.95M |
AD
