Suntront Technology Co., Ltd. (300259.SZ) SHZ
Currency In CNY
AD
- 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 ¥883.87 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥915.37, while ¥1000 invested 1 year ago would be worth ¥1,062.02. This corresponds to total returns of -11.61%, -8.46%, 6.2%, respectively, with annualized returns of -1.23%, -1.75%, 6.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300259.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.18 | 4.11 | 4.11 | 4.18 | 4.04 | 20.79M |
| September 10, 2026 | 4.29 | 4.22 | 4.22 | 4.3 | 4.2 | 21.56M |
| September 09, 2026 | 4.51 | 4.32 | 4.32 | 4.51 | 4.28 | 24.88M |
| September 08, 2026 | 4.48 | 4.43 | 4.43 | 4.5 | 4.39 | 26.87M |
| September 07, 2026 | 4.38 | 4.51 | 4.51 | 4.53 | 4.25 | 43.14M |
| September 04, 2026 | 4.51 | 4.35 | 4.35 | 4.59 | 4.3 | 49.66M |
| September 03, 2026 | 4.4 | 4.4 | 4.4 | 4.48 | 4.23 | 35.48M |
| September 02, 2026 | 4.43 | 4.36 | 4.36 | 4.43 | 4.34 | 16.99M |
| September 01, 2026 | 4.43 | 4.45 | 4.45 | 4.5 | 4.37 | 20.85M |
| August 31, 2026 | 4.34 | 4.44 | 4.44 | 4.45 | 4.34 | 23.23M |
| August 28, 2026 | 4.45 | 4.41 | 4.41 | 4.54 | 4.4 | 26.08M |
| August 27, 2026 | 4.34 | 4.45 | 4.45 | 4.58 | 4.32 | 42.72M |
| August 26, 2026 | 4.39 | 4.35 | 4.35 | 4.54 | 4.27 | 40.66M |
| August 25, 2026 | 4.05 | 4.35 | 4.35 | 4.42 | 3.99 | 60.99M |
| August 24, 2026 | 4.04 | 4.1 | 4.1 | 4.23 | 3.95 | 40.05M |
| August 21, 2026 | 4.04 | 4.04 | 4.04 | 4.08 | 3.93 | 24.6M |
| August 20, 2026 | 4.03 | 4.05 | 4.05 | 4.11 | 3.98 | 27.33M |
| August 19, 2026 | 4.2 | 3.96 | 3.96 | 4.22 | 3.94 | 42.34M |
| August 18, 2026 | 4.42 | 4.29 | 4.29 | 4.42 | 4.25 | 29.62M |
| August 17, 2026 | 4.44 | 4.42 | 4.42 | 4.45 | 4.3 | 30.22M |
| August 14, 2026 | 4.43 | 4.41 | 4.41 | 4.51 | 4.34 | 41.82M |
| August 13, 2026 | 4.46 | 4.43 | 4.43 | 4.62 | 4.39 | 67.64M |
| August 12, 2026 | 4.22 | 4.48 | 4.48 | 4.54 | 4.2 | 72.95M |
| August 11, 2026 | 4.34 | 4.2 | 4.2 | 4.34 | 4.18 | 58.02M |
| August 10, 2026 | 4.44 | 4.36 | 4.36 | 4.5 | 4.27 | 73.99M |
| August 07, 2026 | 4.13 | 4.56 | 4.56 | 4.77 | 4 | 100.45M |
| August 06, 2026 | 4.1 | 4.15 | 4.15 | 4.21 | 4.05 | 39.34M |
| August 05, 2026 | 4 | 4.12 | 4.12 | 4.16 | 3.99 | 53M |
| August 04, 2026 | 3.95 | 4 | 4 | 4.02 | 3.94 | 38.77M |
| August 03, 2026 | 3.86 | 3.94 | 3.94 | 3.94 | 3.82 | 31.25M |
| July 31, 2026 | 3.93 | 3.87 | 3.87 | 3.97 | 3.85 | 43.13M |
| July 30, 2026 | 3.91 | 3.83 | 3.83 | 3.99 | 3.78 | 32.62M |
| July 29, 2026 | 4.03 | 3.96 | 3.96 | 4.04 | 3.86 | 39.93M |
| July 28, 2026 | 4.28 | 4.03 | 4.03 | 4.3 | 3.98 | 51.09M |
| July 27, 2026 | 4.28 | 4.41 | 4.41 | 4.42 | 4.26 | 30.9M |
| July 23, 2026 | 4.52 | 4.67 | 4.67 | 4.72 | 4.46 | 33.94M |
| July 22, 2026 | 4.76 | 4.58 | 4.58 | 4.88 | 4.5 | 46.5M |
| July 21, 2026 | 4.64 | 4.85 | 4.85 | 4.87 | 4.2 | 56.67M |
| July 20, 2026 | 5.06 | 4.59 | 4.59 | 5.25 | 4.48 | 60.23M |
| July 17, 2026 | 5.6 | 5 | 5 | 5.66 | 4.93 | 62.68M |
| July 16, 2026 | 5.78 | 5.66 | 5.66 | 5.93 | 5.6 | 46.69M |
| July 15, 2026 | 5.52 | 5.82 | 5.82 | 6.04 | 5.49 | 64.46M |
| July 14, 2026 | 5.62 | 5.5 | 5.5 | 5.7 | 5.22 | 62.25M |
| July 13, 2026 | 5.27 | 5.68 | 5.68 | 5.91 | 5.12 | 81.85M |
| July 10, 2026 | 5.43 | 5.32 | 5.32 | 5.54 | 5.29 | 30.42M |
| July 09, 2026 | 5.37 | 5.42 | 5.42 | 5.49 | 5.16 | 36.12M |
| July 08, 2026 | 5.59 | 5.38 | 5.38 | 5.65 | 5.16 | 51.6M |
| July 07, 2026 | 5.84 | 5.64 | 5.64 | 5.89 | 5.58 | 38.73M |
| July 06, 2026 | 5.88 | 5.84 | 5.84 | 6.2 | 5.77 | 54.51M |
| July 03, 2026 | 5.97 | 5.9 | 5.9 | 6.19 | 5.84 | 54.81M |
| July 02, 2026 | 6.2 | 5.9 | 5.9 | 6.22 | 5.83 | 60.22M |
| July 01, 2026 | 6.56 | 6.28 | 6.28 | 6.57 | 6.23 | 69.31M |
| June 30, 2026 | 6.03 | 6.63 | 6.63 | 6.93 | 6.02 | 100.19M |
| June 29, 2026 | 5.5 | 6.01 | 6.01 | 6.2 | 5.5 | 103.68M |
| June 26, 2026 | 5.34 | 5.59 | 5.59 | 6.17 | 5.2 | 100.24M |
| June 25, 2026 | 5.09 | 5.28 | 5.28 | 5.57 | 4.89 | 74.56M |
| June 24, 2026 | 5.6 | 5.13 | 5.13 | 5.6 | 5.09 | 63.72M |
| June 23, 2026 | 5.46 | 5.6 | 5.6 | 5.93 | 5.35 | 99.2M |
| June 22, 2026 | 5.72 | 5.37 | 5.37 | 5.88 | 5.25 | 52.73M |
| June 18, 2026 | 5.74 | 5.6 | 5.6 | 5.83 | 5.58 | 36.25M |
AD
