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 ¥486.12 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,497.41, while ¥1000 invested 1 year ago would be worth ¥1,529.1. This corresponds to total returns of -51.39%, 49.74%, 52.91%, respectively, with annualized returns of -6.96%, 8.4%, 52.91%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.5 | 6.29 | 6.29 | 6.58 | 6.12 | 51.15M |
| July 09, 2026 | 6.8 | 6.5 | 6.5 | 7.02 | 6.43 | 58.8M |
| July 08, 2026 | 8.03 | 7.07 | 7.07 | 8.03 | 6.58 | 82.45M |
| July 07, 2026 | 7.84 | 8.15 | 8.15 | 8.33 | 7.4 | 80.5M |
| July 06, 2026 | 7.78 | 7.98 | 7.98 | 8.56 | 7.78 | 99.29M |
| July 03, 2026 | 7.2 | 7.5 | 7.5 | 7.76 | 6.85 | 120.31M |
| July 02, 2026 | 5.41 | 6.47 | 6.47 | 6.47 | 5.4 | 34.93M |
| July 01, 2026 | 5.36 | 5.39 | 5.39 | 5.56 | 5.26 | 16.94M |
| June 30, 2026 | 5.42 | 5.34 | 5.34 | 5.42 | 5.19 | 18.27M |
| June 29, 2026 | 5.59 | 5.38 | 5.38 | 5.66 | 5.22 | 23.21M |
| June 26, 2026 | 5.81 | 5.64 | 5.64 | 5.87 | 5.62 | 20.98M |
| June 25, 2026 | 6.19 | 5.83 | 5.83 | 6.38 | 5.78 | 28.81M |
| June 24, 2026 | 6.27 | 6.14 | 6.14 | 6.37 | 5.85 | 28.93M |
| June 23, 2026 | 6.18 | 6.32 | 6.32 | 6.47 | 6.1 | 28.49M |
| June 22, 2026 | 6.23 | 6.2 | 6.2 | 6.44 | 6.02 | 27.11M |
| June 18, 2026 | 6.25 | 6.29 | 6.29 | 6.34 | 6.13 | 20.37M |
| June 17, 2026 | 6.3 | 6.35 | 6.35 | 6.5 | 6.03 | 30.92M |
| June 16, 2026 | 6 | 6.33 | 6.33 | 6.5 | 5.93 | 35.12M |
| June 15, 2026 | 6.27 | 6.03 | 6.03 | 6.3 | 5.9 | 30.82M |
| June 12, 2026 | 6.38 | 6.22 | 6.22 | 6.44 | 6.16 | 23.53M |
| June 11, 2026 | 6.39 | 6.33 | 6.33 | 6.58 | 6.16 | 31.96M |
| June 10, 2026 | 6.87 | 6.47 | 6.47 | 6.89 | 6.32 | 50.75M |
| June 09, 2026 | 6.58 | 6.94 | 6.94 | 7.3 | 6.54 | 78.68M |
| June 08, 2026 | 6.33 | 6.44 | 6.44 | 6.56 | 6.19 | 35.05M |
| June 05, 2026 | 6.25 | 6.41 | 6.41 | 6.57 | 6.2 | 38.44M |
| June 04, 2026 | 6.32 | 6.27 | 6.27 | 6.43 | 6.11 | 36.07M |
| June 03, 2026 | 6.29 | 6.43 | 6.43 | 6.51 | 6.2 | 34.6M |
| June 02, 2026 | 6.36 | 6.34 | 6.34 | 6.59 | 6.25 | 39.7M |
| June 01, 2026 | 6.42 | 6.2 | 6.2 | 6.6 | 6.13 | 42.67M |
| May 29, 2026 | 6.4 | 6.46 | 6.46 | 6.65 | 6.31 | 50.16M |
| May 28, 2026 | 5.98 | 6.26 | 6.26 | 6.41 | 5.94 | 44.51M |
| May 27, 2026 | 6.45 | 6.07 | 6.07 | 6.66 | 5.95 | 54.8M |
| May 26, 2026 | 6.29 | 6.45 | 6.45 | 6.48 | 6.09 | 65.16M |
| May 25, 2026 | 5.76 | 6.3 | 6.3 | 6.5 | 5.75 | 78.38M |
| May 22, 2026 | 5.65 | 5.64 | 5.64 | 5.72 | 5.46 | 52.15M |
| May 21, 2026 | 5.61 | 5.6 | 5.6 | 6.05 | 5.56 | 78.48M |
| May 20, 2026 | 5.5 | 5.56 | 5.56 | 5.75 | 5.28 | 74.4M |
| May 19, 2026 | 5.13 | 5.54 | 5.54 | 5.7 | 5.13 | 109.78M |
| May 18, 2026 | 4.38 | 5.1 | 5.1 | 5.2 | 4.38 | 76.5M |
| May 15, 2026 | 4.64 | 4.52 | 4.52 | 4.69 | 4.49 | 18.96M |
| May 14, 2026 | 4.69 | 4.61 | 4.61 | 4.72 | 4.51 | 20.81M |
| May 13, 2026 | 4.67 | 4.63 | 4.63 | 4.8 | 4.61 | 24.51M |
| May 12, 2026 | 4.5 | 4.72 | 4.72 | 4.85 | 4.44 | 40.69M |
| May 11, 2026 | 4.48 | 4.5 | 4.5 | 4.56 | 4.44 | 16.15M |
| May 08, 2026 | 4.43 | 4.49 | 4.49 | 4.49 | 4.4 | 15.64M |
| May 07, 2026 | 4.48 | 4.43 | 4.43 | 4.5 | 4.41 | 18.09M |
| May 06, 2026 | 4.43 | 4.46 | 4.46 | 4.52 | 4.38 | 25.2M |
| April 30, 2026 | 4.35 | 4.36 | 4.36 | 4.47 | 4.31 | 18.33M |
| April 29, 2026 | 4.19 | 4.31 | 4.31 | 4.37 | 4.15 | 22.12M |
| April 28, 2026 | 4.7 | 4.27 | 4.27 | 4.7 | 4.24 | 53.12M |
| April 27, 2026 | 4.77 | 4.95 | 4.95 | 4.95 | 4.72 | 25.65M |
| April 24, 2026 | 4.79 | 4.8 | 4.8 | 4.84 | 4.7 | 18.56M |
| 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 |
AD
