Ningbo Xianfeng New Material Co.,Ltd (300163.SZ) SHZ
4.82
-0.06(-1.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.82
-0.06(-1.23%)
Currency In CNY
If you invested ¥1000 in Ningbo Xianfeng New Material Co.,Ltd (300163.SZ) 10 years ago, it would be worth ¥406.07 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,405.25, while ¥1000 invested 1 year ago would be worth ¥1,679.44. This corresponds to total returns of -59.39%, 40.52%, 67.94%, respectively, with annualized returns of -8.62%, 7.04%, 67.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 23, 2026 | 4.88 | 4.82 | 4.82 | 4.94 | 4.8 | 20.6M |
| April 22, 2026 | 4.95 | 4.88 | 4.88 | 4.99 | 4.82 | 32.2M |
| April 21, 2026 | 4.9 | 5.06 | 5.06 | 5.15 | 4.88 | 45.66M |
| April 20, 2026 | 4.96 | 4.9 | 4.9 | 4.98 | 4.89 | 20.78M |
| April 17, 2026 | 5.16 | 4.94 | 4.94 | 5.18 | 4.89 | 35.45M |
| April 16, 2026 | 4.57 | 5.05 | 5.05 | 5.07 | 4.52 | 61.44M |
| April 15, 2026 | 4.63 | 4.58 | 4.58 | 4.64 | 4.54 | 15.57M |
| April 14, 2026 | 4.61 | 4.61 | 4.61 | 4.64 | 4.54 | 13.57M |
| April 13, 2026 | 4.59 | 4.57 | 4.57 | 4.59 | 4.5 | 15.75M |
| April 10, 2026 | 4.65 | 4.6 | 4.6 | 4.67 | 4.59 | 19.7M |
| April 09, 2026 | 4.71 | 4.62 | 4.62 | 4.81 | 4.59 | 21.65M |
| April 08, 2026 | 4.66 | 4.75 | 4.75 | 4.75 | 4.63 | 15.43M |
| April 07, 2026 | 4.41 | 4.57 | 4.57 | 4.58 | 4.38 | 16.65M |
| April 03, 2026 | 4.56 | 4.38 | 4.38 | 4.59 | 4.36 | 12.37M |
| April 02, 2026 | 4.61 | 4.56 | 4.56 | 4.66 | 4.53 | 13.53M |
| April 01, 2026 | 4.65 | 4.65 | 4.65 | 4.7 | 4.58 | 11.83M |
| March 31, 2026 | 4.7 | 4.56 | 4.56 | 4.76 | 4.54 | 15.93M |
| March 30, 2026 | 4.63 | 4.72 | 4.72 | 4.75 | 4.58 | 16.86M |
| March 27, 2026 | 4.5 | 4.67 | 4.67 | 4.68 | 4.45 | 14.97M |
| March 26, 2026 | 4.67 | 4.57 | 4.57 | 4.76 | 4.52 | 15.33M |
| March 25, 2026 | 4.59 | 4.67 | 4.67 | 4.67 | 4.57 | 15.28M |
| March 24, 2026 | 4.49 | 4.58 | 4.58 | 4.59 | 4.39 | 20.64M |
| March 23, 2026 | 4.47 | 4.39 | 4.39 | 4.62 | 4.34 | 24.04M |
| March 20, 2026 | 4.82 | 4.58 | 4.58 | 4.84 | 4.57 | 21.74M |
| March 19, 2026 | 4.85 | 4.81 | 4.81 | 4.89 | 4.79 | 17.15M |
| March 18, 2026 | 4.77 | 4.91 | 4.91 | 4.93 | 4.77 | 20M |
| March 17, 2026 | 4.89 | 4.77 | 4.77 | 4.94 | 4.76 | 19.24M |
| March 16, 2026 | 4.85 | 4.88 | 4.88 | 4.95 | 4.82 | 14.51M |
| March 13, 2026 | 4.9 | 4.86 | 4.86 | 4.96 | 4.83 | 16.91M |
| March 12, 2026 | 5.02 | 4.9 | 4.9 | 5.02 | 4.86 | 22.24M |
| March 11, 2026 | 5.13 | 4.98 | 4.98 | 5.17 | 4.96 | 31.76M |
| March 10, 2026 | 5.04 | 5.14 | 5.13 | 5.21 | 5.04 | 16.63M |
| March 09, 2026 | 4.99 | 5.06 | 5.06 | 5.08 | 4.86 | 29.13M |
| March 06, 2026 | 5.04 | 5.09 | 5.09 | 5.14 | 4.99 | 21.77M |
| March 05, 2026 | 5.07 | 5.05 | 5.05 | 5.17 | 5.01 | 31.14M |
| March 04, 2026 | 5.4 | 4.94 | 4.95 | 5.4 | 4.75 | 23.35M |
| March 03, 2026 | 5.29 | 4.91 | 4.91 | 5.32 | 4.89 | 46.52M |
| March 02, 2026 | 5.48 | 5.28 | 5.28 | 5.5 | 5.17 | 58.28M |
| February 27, 2026 | 5.4 | 5.63 | 5.63 | 5.66 | 5.36 | 61.15M |
| February 26, 2026 | 5.4 | 5.45 | 5.45 | 5.54 | 5.39 | 35.17M |
| February 25, 2026 | 5.35 | 5.42 | 5.42 | 5.48 | 5.35 | 38.44M |
| February 24, 2026 | 5.16 | 5.35 | 5.35 | 5.48 | 5.16 | 60.94M |
| February 13, 2026 | 5.25 | 5.06 | 5.06 | 5.31 | 5.06 | 36.62M |
| February 12, 2026 | 5.25 | 5.27 | 5.27 | 5.4 | 5.19 | 43.65M |
| February 11, 2026 | 5.23 | 5.24 | 5.24 | 5.31 | 5.18 | 26.41M |
| February 10, 2026 | 5.38 | 5.28 | 5.28 | 5.41 | 5.26 | 37.51M |
| February 09, 2026 | 5.39 | 5.39 | 5.39 | 5.45 | 5.34 | 40.24M |
| February 06, 2026 | 5.28 | 5.39 | 5.39 | 5.45 | 5.13 | 53.55M |
| February 05, 2026 | 5.35 | 5.41 | 5.41 | 5.87 | 5.31 | 67.75M |
| February 04, 2026 | 5.45 | 5.36 | 5.36 | 5.54 | 5.3 | 72.63M |
| February 03, 2026 | 5.61 | 5.57 | 5.57 | 5.92 | 5.48 | 86.84M |
| February 02, 2026 | 5.5 | 5.54 | 5.54 | 5.99 | 5.44 | 104.75M |
| January 30, 2026 | 5.19 | 5.64 | 5.64 | 5.76 | 5.18 | 127.8M |
| January 29, 2026 | 4.85 | 5.34 | 5.34 | 5.69 | 4.84 | 115.39M |
| January 28, 2026 | 4.82 | 4.83 | 4.83 | 4.9 | 4.73 | 36.71M |
| January 27, 2026 | 4.98 | 4.82 | 4.82 | 4.99 | 4.66 | 55.44M |
| January 26, 2026 | 4.97 | 5.15 | 5.15 | 5.18 | 4.81 | 71.9M |
| January 23, 2026 | 4.99 | 5.01 | 5.01 | 5.16 | 4.92 | 47.37M |
| January 22, 2026 | 5.04 | 4.99 | 4.99 | 5.05 | 4.94 | 40.58M |
| January 21, 2026 | 5.06 | 5.09 | 5.09 | 5.1 | 4.91 | 61.72M |