Newcapec Electronics Co., Ltd. (300248.SZ) SHZ
8.75
-0.22(-2.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300248.SZ Historical Return
If you invested ¥1000 in Newcapec Electronics Co., Ltd. (300248.SZ) 10 years ago, it would be worth ¥541.13 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.28, while ¥1000 invested 1 year ago would be worth ¥656.41. This corresponds to total returns of -45.89%, -4.37%, -34.36%, respectively, with annualized returns of -5.95%, -0.89%, -34.36%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300248.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 9.03 | 8.75 | 8.75 | 9.03 | 8.65 | 7.68M |
| June 01, 2026 | 8.84 | 8.97 | 8.97 | 9.15 | 8.7 | 9.73M |
| May 29, 2026 | 9.16 | 8.77 | 8.77 | 9.27 | 8.7 | 9.35M |
| May 28, 2026 | 9.14 | 9.17 | 9.17 | 9.29 | 8.92 | 8.59M |
| May 27, 2026 | 9.65 | 9.15 | 9.15 | 9.65 | 9.1 | 12.79M |
| May 26, 2026 | 9.81 | 9.66 | 9.66 | 9.95 | 9.44 | 11.21M |
| May 25, 2026 | 9.83 | 9.82 | 9.82 | 9.99 | 9.63 | 9.2M |
| May 22, 2026 | 9.79 | 9.83 | 9.83 | 9.94 | 9.55 | 10.25M |
| May 21, 2026 | 9.64 | 9.71 | 9.71 | 10.21 | 9.64 | 14.59M |
| May 20, 2026 | 10.32 | 9.91 | 9.91 | 10.32 | 9.9 | 13.91M |
| May 19, 2026 | 10.15 | 10.38 | 10.38 | 10.42 | 10.04 | 21.13M |
| May 18, 2026 | 9.64 | 10.22 | 10.22 | 10.36 | 9.6 | 22.67M |
| May 15, 2026 | 9.69 | 9.62 | 9.62 | 9.9 | 9.56 | 8.23M |
| May 14, 2026 | 10.13 | 9.68 | 9.68 | 10.13 | 9.67 | 7.91M |
| May 13, 2026 | 9.9 | 10 | 10 | 10.03 | 9.81 | 7.32M |
| May 12, 2026 | 10.12 | 9.88 | 9.88 | 10.16 | 9.87 | 8.81M |
| May 11, 2026 | 10.25 | 10.12 | 10.12 | 10.33 | 10 | 9.07M |
| May 08, 2026 | 9.98 | 10.18 | 10.18 | 10.3 | 9.93 | 10.86M |
| May 07, 2026 | 9.84 | 9.95 | 9.95 | 9.97 | 9.76 | 9.06M |
| May 06, 2026 | 9.74 | 9.78 | 9.78 | 9.93 | 9.65 | 8.82M |
| April 30, 2026 | 9.65 | 9.62 | 9.62 | 9.76 | 9.6 | 5.92M |
| April 29, 2026 | 9.46 | 9.65 | 9.65 | 9.72 | 9.41 | 6.52M |
| April 28, 2026 | 9.81 | 9.47 | 9.47 | 9.81 | 9.42 | 8.09M |
| April 27, 2026 | 9.62 | 9.78 | 9.78 | 9.8 | 9.45 | 10.43M |
| April 24, 2026 | 10 | 9.7 | 9.7 | 10.18 | 9.41 | 17.24M |
| April 23, 2026 | 10.4 | 10.2 | 10.2 | 10.48 | 10.15 | 7.26M |
| April 22, 2026 | 10.3 | 10.41 | 10.41 | 10.47 | 10.27 | 5.75M |
| April 21, 2026 | 10.49 | 10.39 | 10.39 | 10.56 | 10.28 | 5.75M |
| April 20, 2026 | 10.47 | 10.55 | 10.55 | 10.64 | 10.42 | 6.68M |
| April 17, 2026 | 10.58 | 10.49 | 10.49 | 10.58 | 10.41 | 5.62M |
| April 16, 2026 | 10.33 | 10.59 | 10.59 | 10.62 | 10.3 | 9.6M |
| April 15, 2026 | 10.54 | 10.3 | 10.3 | 10.56 | 10.26 | 5.8M |
| April 14, 2026 | 10.55 | 10.47 | 10.47 | 10.55 | 10.36 | 5.61M |
| April 13, 2026 | 10.37 | 10.42 | 10.42 | 10.48 | 10.3 | 4.99M |
| April 10, 2026 | 10.38 | 10.44 | 10.44 | 10.55 | 10.38 | 6.62M |
| April 09, 2026 | 10.54 | 10.31 | 10.31 | 10.56 | 10.2 | 8.23M |
| April 08, 2026 | 10.35 | 10.67 | 10.67 | 10.67 | 10.35 | 10.15M |
| April 07, 2026 | 10.03 | 10.16 | 10.16 | 10.23 | 10 | 5.03M |
| April 03, 2026 | 10.4 | 10.01 | 10.01 | 10.4 | 9.98 | 7.42M |
| April 02, 2026 | 10.4 | 10.09 | 10.09 | 10.4 | 10.04 | 5.67M |
| April 01, 2026 | 10.32 | 10.4 | 10.4 | 10.49 | 10.25 | 7.12M |
| March 31, 2026 | 10.32 | 10.12 | 10.12 | 10.5 | 10.11 | 6.73M |
| March 30, 2026 | 10.16 | 10.32 | 10.32 | 10.33 | 10.02 | 7.68M |
| March 27, 2026 | 9.88 | 10.26 | 10.26 | 10.26 | 9.88 | 12.92M |
| March 26, 2026 | 10.68 | 10.07 | 10.07 | 10.73 | 10.05 | 17.46M |
| March 25, 2026 | 10.68 | 10.68 | 10.68 | 10.83 | 10.6 | 13.5M |
| March 24, 2026 | 10.48 | 10.65 | 10.65 | 10.66 | 10.29 | 9.51M |
| March 23, 2026 | 10.8 | 10.25 | 10.25 | 10.89 | 10.2 | 15.65M |
| March 20, 2026 | 11.7 | 11.14 | 11.14 | 11.79 | 11.13 | 10.57M |
| March 19, 2026 | 11.7 | 11.69 | 11.69 | 11.87 | 11.63 | 5.71M |
| March 18, 2026 | 11.74 | 11.95 | 11.95 | 11.97 | 11.65 | 5.69M |
| March 17, 2026 | 12 | 11.66 | 11.66 | 12.07 | 11.65 | 4.68M |
| March 16, 2026 | 11.74 | 11.96 | 11.96 | 11.98 | 11.74 | 5.88M |
| March 13, 2026 | 12.06 | 11.82 | 11.82 | 12.06 | 11.81 | 6.93M |
| March 12, 2026 | 12.23 | 12.08 | 12.08 | 12.25 | 12.04 | 6.71M |
| March 11, 2026 | 12.34 | 12.15 | 12.15 | 12.38 | 12.08 | 7.4M |
| March 10, 2026 | 11.81 | 12.27 | 12.34 | 12.62 | 11.81 | 6.36M |
| March 09, 2026 | 11.88 | 12.24 | 12.24 | 12.33 | 11.77 | 9.27M |
| March 06, 2026 | 11.81 | 12.11 | 12.11 | 12.12 | 11.72 | 7.6M |
| March 05, 2026 | 11.9 | 11.9 | 11.9 | 12 | 11.81 | 8.62M |
