Newcapec Electronics Co., Ltd. (300248.SZ) SHZ

8.75

-0.22(-2.45%)

Updated at June 02 03:04PM

Currency In CNY

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