Suntront Technology Co., Ltd. (300259.SZ) SHZ
5.56
-0.35(-5.92%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300259.SZ Historical Return
If you invested ¥1000 in Suntront Technology Co., Ltd. (300259.SZ) 10 years ago, it would be worth ¥1,531.09 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 ¥1,588.71, while ¥1000 invested 1 year ago would be worth ¥1,758.93. This corresponds to total returns of 53.11%, 58.87%, 75.89%, respectively, with annualized returns of 4.35%, 9.7%, 75.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300259.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.11 | 5.91 | 5.91 | 6.22 | 5.88 | 82.11M |
| June 01, 2026 | 6.52 | 6.17 | 6.17 | 6.98 | 6.13 | 78.8M |
| May 29, 2026 | 7 | 6.52 | 6.52 | 7.43 | 6.48 | 85.58M |
| May 28, 2026 | 7.09 | 7.07 | 7.07 | 7.45 | 6.9 | 95.21M |
| May 27, 2026 | 6.92 | 6.99 | 6.99 | 7.45 | 6.63 | 119.61M |
| May 26, 2026 | 6.5 | 6.54 | 6.54 | 6.82 | 6.38 | 72.41M |
| May 25, 2026 | 7.23 | 6.76 | 6.76 | 7.28 | 6.53 | 135.31M |
| May 22, 2026 | 6.69 | 7.47 | 7.47 | 7.5 | 6.44 | 130.17M |
| May 21, 2026 | 5.25 | 6.56 | 6.56 | 6.99 | 5.25 | 131.78M |
| May 20, 2026 | 6.37 | 6.99 | 6.99 | 7.06 | 6.29 | 153.36M |
| May 19, 2026 | 6.32 | 6.9 | 6.9 | 6.96 | 6.22 | 192.62M |
| May 18, 2026 | 5.25 | 6.3 | 6.3 | 6.34 | 5.21 | 245.89M |
| May 15, 2026 | 5.14 | 5.28 | 5.28 | 5.36 | 4.8 | 104.63M |
| May 14, 2026 | 4.89 | 5.03 | 5.03 | 5.14 | 4.7 | 82.69M |
| May 13, 2026 | 4.42 | 4.99 | 4.99 | 5.15 | 4.39 | 63.87M |
| May 12, 2026 | 4.48 | 4.42 | 4.42 | 4.49 | 4.4 | 11.08M |
| May 11, 2026 | 4.5 | 4.49 | 4.49 | 4.51 | 4.46 | 12.92M |
| May 08, 2026 | 4.5 | 4.48 | 4.48 | 4.5 | 4.44 | 12.96M |
| May 07, 2026 | 4.47 | 4.51 | 4.51 | 4.52 | 4.44 | 17.29M |
| May 06, 2026 | 4.47 | 4.47 | 4.47 | 4.52 | 4.46 | 12.83M |
| April 30, 2026 | 4.47 | 4.46 | 4.46 | 4.5 | 4.42 | 10.07M |
| April 29, 2026 | 4.42 | 4.5 | 4.5 | 4.51 | 4.38 | 14.3M |
| April 28, 2026 | 4.47 | 4.41 | 4.41 | 4.51 | 4.39 | 12.27M |
| April 27, 2026 | 4.45 | 4.51 | 4.51 | 4.54 | 4.42 | 12.24M |
| April 24, 2026 | 4.48 | 4.48 | 4.48 | 4.53 | 4.39 | 20.5M |
| April 23, 2026 | 4.76 | 4.5 | 4.5 | 4.76 | 4.46 | 39.87M |
| April 22, 2026 | 4.83 | 4.84 | 4.84 | 4.86 | 4.79 | 14.95M |
| April 21, 2026 | 4.88 | 4.83 | 4.83 | 4.88 | 4.79 | 16.78M |
| April 20, 2026 | 4.85 | 4.89 | 4.89 | 4.94 | 4.82 | 22.19M |
| April 17, 2026 | 4.85 | 4.88 | 4.88 | 4.89 | 4.78 | 20.42M |
| April 16, 2026 | 4.78 | 4.86 | 4.86 | 4.88 | 4.74 | 23.01M |
| April 15, 2026 | 4.85 | 4.81 | 4.81 | 4.89 | 4.77 | 26.72M |
| April 14, 2026 | 4.61 | 4.86 | 4.86 | 4.96 | 4.59 | 44.7M |
| April 13, 2026 | 4.6 | 4.59 | 4.59 | 4.65 | 4.57 | 13.42M |
| April 10, 2026 | 4.61 | 4.63 | 4.63 | 4.69 | 4.59 | 17.74M |
| April 09, 2026 | 4.64 | 4.57 | 4.57 | 4.67 | 4.54 | 20.61M |
| April 08, 2026 | 4.5 | 4.68 | 4.68 | 4.72 | 4.49 | 30.28M |
| April 07, 2026 | 4.33 | 4.43 | 4.43 | 4.44 | 4.32 | 18.4M |
| April 03, 2026 | 4.57 | 4.31 | 4.31 | 4.59 | 4.3 | 28.21M |
| April 02, 2026 | 4.56 | 4.57 | 4.57 | 4.64 | 4.53 | 19.76M |
| April 01, 2026 | 4.61 | 4.6 | 4.6 | 4.63 | 4.53 | 18.96M |
| March 31, 2026 | 4.62 | 4.51 | 4.51 | 4.68 | 4.5 | 19.93M |
| March 30, 2026 | 4.65 | 4.64 | 4.64 | 4.69 | 4.53 | 20.58M |
| March 27, 2026 | 4.61 | 4.71 | 4.71 | 4.74 | 4.56 | 28.12M |
| March 26, 2026 | 4.8 | 4.68 | 4.68 | 4.9 | 4.64 | 23.63M |
| March 25, 2026 | 4.71 | 4.78 | 4.78 | 4.84 | 4.69 | 19.59M |
| March 24, 2026 | 4.63 | 4.71 | 4.71 | 4.71 | 4.49 | 26.45M |
| March 23, 2026 | 4.69 | 4.48 | 4.48 | 4.77 | 4.42 | 30.43M |
| March 20, 2026 | 4.87 | 4.78 | 4.78 | 4.96 | 4.77 | 20.35M |
| March 19, 2026 | 4.99 | 4.87 | 4.87 | 5.01 | 4.82 | 28.89M |
| March 18, 2026 | 4.97 | 5.05 | 5.05 | 5.08 | 4.96 | 19.67M |
| March 17, 2026 | 5.14 | 4.98 | 4.98 | 5.15 | 4.97 | 28.14M |
| March 16, 2026 | 5.15 | 5.07 | 5.07 | 5.2 | 5.04 | 37.54M |
| March 13, 2026 | 5.13 | 5.16 | 5.16 | 5.34 | 5.11 | 49.89M |
| March 12, 2026 | 5.22 | 5.15 | 5.15 | 5.27 | 5.1 | 46.23M |
| March 11, 2026 | 5.09 | 5.27 | 5.27 | 5.3 | 5.03 | 56.36M |
| March 10, 2026 | 4.93 | 5.06 | 5.09 | 5.15 | 4.93 | 23.51M |
| March 09, 2026 | 4.95 | 5.01 | 5.01 | 5.03 | 4.92 | 34.92M |
| March 06, 2026 | 4.93 | 5.01 | 5.01 | 5.05 | 4.89 | 38.32M |
| March 05, 2026 | 4.75 | 4.96 | 4.96 | 5.03 | 4.74 | 61.45M |
