Newcapec Electronics Co., Ltd. (300248.SZ) SHZ
Currency In CNY
AD
- 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 ¥551.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,060.57, while ¥1000 invested 1 year ago would be worth ¥532.34. This corresponds to total returns of -44.8%, 6.06%, -46.77%, respectively, with annualized returns of -5.77%, 1.18%, -46.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300248.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 7.91 | 8.23 | 8.23 | 8.34 | 7.89 | 13.63M |
| July 30, 2026 | 7.83 | 7.84 | 7.84 | 8.08 | 7.83 | 10.67M |
| July 29, 2026 | 7.76 | 7.89 | 7.89 | 7.92 | 7.75 | 8.99M |
| July 28, 2026 | 7.57 | 7.77 | 7.77 | 7.82 | 7.55 | 8.23M |
| July 27, 2026 | 7.43 | 7.62 | 7.62 | 7.65 | 7.42 | 6.55M |
| July 24, 2026 | 7.6 | 7.45 | 7.45 | 7.64 | 7.45 | 5.41M |
| July 23, 2026 | 7.46 | 7.69 | 7.69 | 7.7 | 7.43 | 7.57M |
| July 22, 2026 | 7.76 | 7.53 | 7.53 | 7.77 | 7.45 | 8.54M |
| July 21, 2026 | 7.57 | 7.76 | 7.76 | 7.77 | 7.36 | 12.11M |
| July 20, 2026 | 7.59 | 7.59 | 7.59 | 7.72 | 7.34 | 7.77M |
| July 17, 2026 | 7.67 | 7.47 | 7.47 | 7.83 | 7.33 | 10.23M |
| July 16, 2026 | 7.41 | 7.7 | 7.7 | 7.8 | 7.38 | 9.47M |
| July 15, 2026 | 7.23 | 7.48 | 7.48 | 7.58 | 7.23 | 8.9M |
| July 14, 2026 | 7.28 | 7.31 | 7.31 | 7.35 | 7.07 | 7.18M |
| July 13, 2026 | 7.67 | 7.29 | 7.29 | 7.69 | 7.28 | 9.52M |
| July 10, 2026 | 7.49 | 7.68 | 7.68 | 7.87 | 7.4 | 9.89M |
| July 09, 2026 | 7.45 | 7.53 | 7.53 | 7.64 | 7.32 | 8.08M |
| July 08, 2026 | 7.41 | 7.52 | 7.52 | 7.62 | 7.32 | 7.45M |
| July 07, 2026 | 7.77 | 7.41 | 7.41 | 7.79 | 7.38 | 7.48M |
| July 06, 2026 | 7.91 | 7.75 | 7.75 | 8.02 | 7.74 | 5.63M |
| July 03, 2026 | 7.88 | 7.95 | 7.95 | 8.02 | 7.8 | 6.98M |
| July 02, 2026 | 7.95 | 7.82 | 7.82 | 8.11 | 7.81 | 8.59M |
| July 01, 2026 | 7.69 | 8 | 8 | 8.38 | 7.63 | 15.19M |
| June 30, 2026 | 7.64 | 7.71 | 7.71 | 7.77 | 7.51 | 6.79M |
| June 29, 2026 | 7.61 | 7.56 | 7.56 | 7.7 | 7.41 | 7.17M |
| June 26, 2026 | 7.92 | 7.66 | 7.66 | 7.92 | 7.64 | 6.84M |
| June 25, 2026 | 8.01 | 7.93 | 7.93 | 8.19 | 7.86 | 6.79M |
| June 24, 2026 | 8.35 | 8.13 | 8.13 | 8.45 | 7.98 | 8.8M |
| June 23, 2026 | 8.4 | 8.41 | 8.41 | 8.62 | 8.36 | 7.35M |
| June 22, 2026 | 8.22 | 8.52 | 8.52 | 8.54 | 8.04 | 10.24M |
| June 18, 2026 | 8.4 | 8.29 | 8.29 | 8.53 | 8.24 | 7.6M |
| June 17, 2026 | 8.49 | 8.42 | 8.42 | 8.59 | 8.35 | 6.95M |
| June 16, 2026 | 8.46 | 8.55 | 8.55 | 8.57 | 8.32 | 7.72M |
| June 15, 2026 | 8.45 | 8.45 | 8.45 | 8.64 | 8.33 | 9.76M |
| June 12, 2026 | 8.38 | 8.34 | 8.34 | 8.65 | 8.2 | 10.32M |
| June 11, 2026 | 8.51 | 8.29 | 8.29 | 8.56 | 8.18 | 10.01M |
| June 10, 2026 | 8.72 | 8.6 | 8.6 | 9.11 | 8.48 | 12.3M |
| June 09, 2026 | 8.99 | 8.85 | 8.85 | 9.19 | 8.74 | 14.56M |
| June 08, 2026 | 8.21 | 8.96 | 8.96 | 9.27 | 8.2 | 23.04M |
| June 05, 2026 | 8.34 | 8.54 | 8.54 | 8.73 | 8.27 | 8.12M |
| June 04, 2026 | 8.56 | 8.4 | 8.4 | 8.63 | 8.34 | 6.23M |
| June 03, 2026 | 8.74 | 8.6 | 8.6 | 8.77 | 8.51 | 6.53M |
| 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 |
AD
