Ningbo Xianfeng New Material Co.,Ltd (300163.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300163.SZ Historical Return
If you invested ¥1000 in Ningbo Xianfeng New Material Co.,Ltd (300163.SZ) 10 years ago, it would be worth ¥409.89 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,705.88, while ¥1000 invested 1 year ago would be worth ¥1,593.41. This corresponds to total returns of -59.01%, 70.59%, 59.34%, respectively, with annualized returns of -8.53%, 11.27%, 59.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300163.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 6.24 | 6.2 | 6.2 | 6.35 | 6.15 | 13.13M |
| October 20, 2026 | 6.1 | 6.2 | 6.2 | 6.36 | 5.91 | 17.78M |
| October 19, 2026 | 6.07 | 6.08 | 6.08 | 6.2 | 5.89 | 16.74M |
| October 16, 2026 | 6.45 | 6.13 | 6.13 | 6.59 | 6.06 | 17.26M |
| October 15, 2026 | 6.22 | 6.29 | 6.29 | 6.43 | 6.1 | 14.73M |
| October 14, 2026 | 6.75 | 6.42 | 6.42 | 6.77 | 6.39 | 17.61M |
| October 13, 2026 | 6.45 | 6.75 | 6.75 | 6.82 | 6.23 | 23.2M |
| October 12, 2026 | 6.88 | 6.53 | 6.53 | 6.94 | 6.46 | 22.14M |
| October 09, 2026 | 7.19 | 6.93 | 6.93 | 7.19 | 6.59 | 30.17M |
| October 08, 2026 | 7.2 | 7.2 | 7.2 | 7.46 | 7.07 | 23.54M |
| September 30, 2026 | 7.72 | 7.26 | 7.26 | 7.79 | 7.22 | 40M |
| September 29, 2026 | 7.67 | 7.74 | 7.74 | 7.98 | 7.4 | 37.51M |
| September 28, 2026 | 7.98 | 7.63 | 7.63 | 8.13 | 7.38 | 43.75M |
| September 24, 2026 | 8.15 | 7.63 | 7.63 | 8.15 | 7.51 | 44.18M |
| September 23, 2026 | 6.75 | 8.09 | 8.09 | 8.36 | 6.75 | 31.48M |
| September 22, 2026 | 6.75 | 8.13 | 8.13 | 8.3 | 6.75 | 56.25M |
| September 21, 2026 | 7.41 | 8.09 | 8.09 | 8.15 | 7.19 | 59.54M |
| September 18, 2026 | 6.75 | 7.34 | 7.34 | 7.42 | 6.75 | 53.77M |
| September 17, 2026 | 7.67 | 6.74 | 6.74 | 7.67 | 6.22 | 40.58M |
| September 16, 2026 | 6.49 | 6.77 | 6.77 | 6.95 | 6.49 | 31.46M |
| September 15, 2026 | 7 | 6.69 | 6.69 | 7.05 | 6.66 | 30.91M |
| September 11, 2026 | 7.67 | 7.39 | 7.39 | 7.8 | 7.2 | 32.96M |
| September 10, 2026 | 7.87 | 7.8 | 7.8 | 7.98 | 7.73 | 30.85M |
| September 09, 2026 | 7.82 | 7.88 | 7.88 | 7.92 | 7.62 | 34.92M |
| September 08, 2026 | 7.74 | 7.8 | 7.8 | 7.95 | 7.4 | 50.78M |
| September 07, 2026 | 7.42 | 7.61 | 7.61 | 7.75 | 7.32 | 42.69M |
| September 04, 2026 | 7.8 | 7.46 | 7.46 | 7.82 | 7.41 | 44.8M |
| September 03, 2026 | 7.8 | 7.77 | 7.77 | 7.91 | 7.63 | 47.75M |
| September 02, 2026 | 7.7 | 7.76 | 7.76 | 7.85 | 7.07 | 66.14M |
| September 01, 2026 | 7.79 | 7.77 | 7.77 | 7.94 | 7.62 | 59.29M |
| August 31, 2026 | 7.49 | 7.62 | 7.62 | 7.79 | 7.22 | 54.65M |
| August 28, 2026 | 7.55 | 7.56 | 7.56 | 8.02 | 7.43 | 77.63M |
| August 27, 2026 | 7.07 | 7.57 | 7.57 | 8.36 | 7.02 | 93.14M |
| August 26, 2026 | 6.66 | 6.97 | 6.97 | 6.97 | 6.57 | 31.61M |
| August 25, 2026 | 6.55 | 6.64 | 6.64 | 6.71 | 6.46 | 18.17M |
| August 24, 2026 | 6.84 | 6.63 | 6.63 | 6.86 | 6.38 | 21.01M |
| August 21, 2026 | 6.54 | 6.72 | 6.72 | 6.83 | 6.44 | 22.23M |
| August 20, 2026 | 6.65 | 6.55 | 6.55 | 6.78 | 6.38 | 26.65M |
| August 19, 2026 | 7.03 | 6.62 | 6.62 | 7.14 | 6.29 | 44.27M |
| August 18, 2026 | 6.9 | 6.95 | 6.95 | 7.23 | 6.87 | 29.99M |
| August 17, 2026 | 6.3 | 6.94 | 6.94 | 7.01 | 6.18 | 47.19M |
| August 14, 2026 | 6.58 | 6.37 | 6.37 | 6.65 | 6.22 | 26.1M |
| August 13, 2026 | 6.73 | 6.62 | 6.62 | 6.85 | 6.61 | 14.16M |
| August 12, 2026 | 6.72 | 6.72 | 6.72 | 6.83 | 6.67 | 15.46M |
| August 11, 2026 | 6.75 | 6.72 | 6.72 | 6.86 | 6.61 | 28.65M |
| August 10, 2026 | 6.4 | 6.75 | 6.75 | 6.77 | 6.28 | 29.56M |
| August 07, 2026 | 6.36 | 6.44 | 6.44 | 6.66 | 6.17 | 29.71M |
| August 06, 2026 | 6.28 | 6.32 | 6.32 | 6.36 | 6.16 | 26.38M |
| August 05, 2026 | 6.25 | 6.22 | 6.22 | 6.33 | 6.12 | 31.95M |
| August 04, 2026 | 5.82 | 6.17 | 6.17 | 6.23 | 5.66 | 43.82M |
| August 03, 2026 | 5.36 | 5.71 | 5.71 | 5.96 | 5.36 | 44.1M |
| July 31, 2026 | 5.12 | 5.29 | 5.29 | 5.39 | 5.06 | 37.15M |
| July 30, 2026 | 5.18 | 5.02 | 5.02 | 5.3 | 5.01 | 35.64M |
| July 29, 2026 | 4.95 | 5.13 | 5.13 | 5.29 | 4.95 | 38.65M |
| July 28, 2026 | 4.9 | 4.96 | 4.96 | 5.08 | 4.88 | 22.98M |
| July 27, 2026 | 4.74 | 4.95 | 4.95 | 4.96 | 4.65 | 26.23M |
| July 24, 2026 | 4.93 | 4.71 | 4.71 | 4.97 | 4.68 | 27.62M |
| July 23, 2026 | 4.78 | 5.08 | 5.08 | 5.3 | 4.78 | 35.42M |
| July 22, 2026 | 4.7 | 4.85 | 4.85 | 4.96 | 4.7 | 33.5M |
| July 21, 2026 | 4.81 | 4.8 | 4.8 | 4.87 | 4.16 | 57.64M |
AD
