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 ¥315.44 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥639.94, while ¥1000 invested 1 year ago would be worth ¥863.27. This corresponds to total returns of -68.46%, -36.01%, -13.67%, respectively, with annualized returns of -10.89%, -8.54%, -13.67%.
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 |
|---|---|---|---|---|---|---|
| October 21, 2026 | 4.2 | 4.23 | 4.23 | 4.3 | 4.2 | 10.51M |
| October 20, 2026 | 4.12 | 4.19 | 4.19 | 4.26 | 4.11 | 8.45M |
| October 19, 2026 | 4.25 | 4.15 | 4.15 | 4.28 | 4.05 | 14.31M |
| October 16, 2026 | 4.29 | 4.29 | 4.29 | 4.42 | 4.24 | 14.75M |
| October 15, 2026 | 4.28 | 4.25 | 4.25 | 4.35 | 4.2 | 14.34M |
| October 14, 2026 | 4.5 | 4.36 | 4.36 | 4.59 | 4.34 | 12.19M |
| October 13, 2026 | 4.42 | 4.52 | 4.52 | 4.57 | 4.26 | 16.33M |
| October 12, 2026 | 4.57 | 4.46 | 4.46 | 4.63 | 4.43 | 15.46M |
| October 09, 2026 | 4.52 | 4.6 | 4.6 | 4.64 | 4.29 | 23.44M |
| October 08, 2026 | 4.57 | 4.52 | 4.52 | 4.72 | 4.49 | 23.05M |
| September 30, 2026 | 4.62 | 4.64 | 4.64 | 4.72 | 4.43 | 35.72M |
| September 29, 2026 | 4.42 | 4.65 | 4.65 | 4.83 | 4.42 | 40.3M |
| September 28, 2026 | 4.62 | 4.43 | 4.43 | 4.66 | 4.33 | 39.37M |
| September 24, 2026 | 4.94 | 4.62 | 4.62 | 4.95 | 4.53 | 66.44M |
| September 23, 2026 | 4.32 | 5.06 | 5.06 | 5.42 | 4.32 | 77.36M |
| September 22, 2026 | 4.42 | 4.52 | 4.52 | 4.62 | 4.4 | 12.66M |
| September 21, 2026 | 4.25 | 4.46 | 4.46 | 4.48 | 4.25 | 10.6M |
| September 18, 2026 | 4.32 | 4.27 | 4.27 | 4.35 | 4.26 | 9.54M |
| September 17, 2026 | 4.3 | 4.31 | 4.31 | 4.33 | 4.21 | 6.63M |
| September 16, 2026 | 4.47 | 4.29 | 4.29 | 4.47 | 4.22 | 6.91M |
| September 15, 2026 | 4.47 | 4.26 | 4.26 | 4.47 | 4.24 | 7.1M |
| September 11, 2026 | 4.47 | 4.42 | 4.42 | 4.48 | 4.34 | 7.44M |
| September 10, 2026 | 4.5 | 4.5 | 4.5 | 4.55 | 4.45 | 6.99M |
| September 09, 2026 | 4.59 | 4.52 | 4.52 | 4.62 | 4.5 | 8.49M |
| September 08, 2026 | 4.57 | 4.61 | 4.61 | 4.64 | 4.54 | 8.58M |
| September 07, 2026 | 4.56 | 4.56 | 4.56 | 4.62 | 4.52 | 9.19M |
| September 04, 2026 | 4.59 | 4.59 | 4.59 | 4.71 | 4.56 | 10.08M |
| September 03, 2026 | 4.65 | 4.55 | 4.55 | 4.75 | 4.55 | 8.09M |
| September 02, 2026 | 4.67 | 4.65 | 4.65 | 4.7 | 4.55 | 12.84M |
| September 01, 2026 | 4.47 | 4.67 | 4.67 | 4.72 | 4.4 | 20.87M |
| August 31, 2026 | 4.73 | 4.63 | 4.63 | 4.9 | 4.56 | 25.37M |
| August 28, 2026 | 4.48 | 4.62 | 4.62 | 4.69 | 4.48 | 14.11M |
| August 27, 2026 | 4.49 | 4.48 | 4.48 | 4.56 | 4.46 | 12.45M |
| August 26, 2026 | 4.54 | 4.52 | 4.52 | 4.59 | 4.46 | 15.25M |
| August 25, 2026 | 4.27 | 4.55 | 4.55 | 4.59 | 4.27 | 20.14M |
| August 24, 2026 | 4.42 | 4.31 | 4.31 | 4.45 | 4.27 | 21.14M |
| August 21, 2026 | 4.23 | 4.43 | 4.43 | 4.44 | 4.18 | 31.09M |
| August 20, 2026 | 4.45 | 4.27 | 4.27 | 4.53 | 4.25 | 46.8M |
| August 19, 2026 | 4.22 | 4.64 | 4.64 | 5.15 | 4.22 | 50.3M |
| August 18, 2026 | 4.31 | 4.29 | 4.29 | 4.37 | 4.24 | 5.58M |
| August 17, 2026 | 4.3 | 4.33 | 4.33 | 4.34 | 4.26 | 4.98M |
| August 14, 2026 | 4.31 | 4.3 | 4.3 | 4.35 | 4.24 | 7.14M |
| August 13, 2026 | 4.45 | 4.31 | 4.31 | 4.47 | 4.31 | 7.64M |
| August 12, 2026 | 4.29 | 4.41 | 4.41 | 4.42 | 4.29 | 7.73M |
| August 11, 2026 | 4.29 | 4.32 | 4.32 | 4.34 | 4.23 | 6.87M |
| August 10, 2026 | 4.15 | 4.3 | 4.3 | 4.31 | 4.1 | 9.82M |
| August 07, 2026 | 4.16 | 4.15 | 4.15 | 4.2 | 4.05 | 7.42M |
| August 06, 2026 | 4.11 | 4.16 | 4.16 | 4.19 | 4.09 | 9.48M |
| August 05, 2026 | 4.18 | 4.13 | 4.13 | 4.22 | 4.08 | 11.89M |
| August 04, 2026 | 4.15 | 4.17 | 4.17 | 4.24 | 4.12 | 10.79M |
| August 03, 2026 | 4.01 | 4.13 | 4.13 | 4.14 | 3.99 | 7.23M |
| 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 |
AD
