Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) SHZ

Currency In CNY

300285.SZ Historical Return

If you invested ¥1000 in Shandong Sinocera Functional Material Co., Ltd. (300285.SZ) 10 years ago, it would be worth ¥5,347.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,511.36, while ¥1000 invested 1 year ago would be worth ¥3,307.02. This corresponds to total returns of 434.75%, 51.14%, 230.7%, respectively, with annualized returns of 18.24%, 8.61%, 230.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300285.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	64.42	67.86	67.86	69.48	63.73	138.13M
August 20, 2026	65	62.92	62.92	65.32	61.68	100.21M
August 19, 2026	70.32	64.12	64.12	71.7	63.41	144.87M
August 18, 2026	73.5	74.26	74.26	76.9	72.8	128.62M
August 17, 2026	70.28	73.57	73.57	73.57	69.8	114.3M
August 14, 2026	73.04	70.96	70.96	73.2	69.61	98.96M
August 13, 2026	75	70.66	70.66	75.95	70.52	147.03M
August 12, 2026	72.76	74	74	74.47	70.47	130.68M
August 11, 2026	74.02	72.88	72.88	83.64	72.5	199.56M
August 10, 2026	72.47	76.11	76.11	76.46	70.52	168.62M
August 07, 2026	68.88	70.88	70.88	72.68	67	176.93M
August 06, 2026	64.51	69.53	69.53	70.33	62.8	185.62M
August 05, 2026	56.9	67.27	67.27	69.84	56.9	186.65M
August 04, 2026	56.9	60.18	60.18	61.36	53.8	144.9M
August 03, 2026	60	57.8	57.8	62.2	57.11	114.01M
July 31, 2026	67.08	62.04	62.04	68.95	61.46	186.56M
July 30, 2026	60.18	61.28	61.28	64.12	56.48	186.61M
July 29, 2026	56.42	59.12	59.12	60.16	56.26	137.39M
July 28, 2026	60.69	56.42	56.42	60.93	55.8	110.63M
July 27, 2026	57.2	62.44	62.44	62.67	56	120.29M
July 24, 2026	58.31	57.21	57.21	60	56.39	108.41M
July 23, 2026	62	60.85	60.85	65.5	60.23	144.69M
July 22, 2026	61.02	60.23	60.23	65.19	59.4	161.66M
July 21, 2026	54.12	59.9	59.9	59.9	49.92	112.44M
July 20, 2026	59.95	49.92	49.92	60.2	47.77	98.64M
July 17, 2026	63.55	56.62	56.62	63.94	55.75	77.39M
July 16, 2026	66.71	63.3	63.3	67.99	62.28	58.25M
July 15, 2026	72	67.89	67.89	72.79	67.41	72.26M
July 14, 2026	65.29	70.01	70.01	71.2	64.65	86.03M
July 13, 2026	73.46	64.01	64.01	73.9	63.3	111.82M
July 10, 2026	80.5	74.1	74.1	84.82	74.06	112.65M
July 09, 2026	79.5	80.8	80.8	81.09	74	118.84M
July 08, 2026	87.55	78.49	78.49	89.06	78.1	109.16M
July 07, 2026	87.41	87.55	87.55	91.18	85.33	75.5M
July 06, 2026	92.5	88.1	88.1	95.8	86	89.01M
July 03, 2026	92.97	90.73	90.73	96	88	94.05M
July 02, 2026	94.86	92.79	92.79	99.7	91.11	103.97M
July 01, 2026	106.28	98.82	98.82	108.47	97.73	122.12M
June 30, 2026	103.54	103.18	103.18	105.5	97.2	112.66M
June 29, 2026	110	105.55	105.55	112.88	100.66	135.58M
June 26, 2026	95	102.81	102.81	105.99	93.87	141.32M
June 25, 2026	93.5	98.4	98.4	100.98	87	153.66M
June 24, 2026	91.5	91.72	91.72	94.62	88.5	128.54M
June 23, 2026	95.5	90.78	90.78	97	89.23	131.1M
June 22, 2026	93	98.9	98.9	101	91.8	144.23M
June 18, 2026	82.2	89.53	89.53	91.88	82.2	157.14M
June 17, 2026	68.2	78.5	78.5	80.5	66.9	175.69M
June 16, 2026	63.63	67.43	67.43	69.66	63.3	145.04M
June 15, 2026	59.53	63.3	63.3	63.84	58.55	143.4M
June 12, 2026	65	56.33	56.33	65.9	54.68	166.53M
June 11, 2026	61.11	62.4	62.4	64.98	60.88	123.39M
June 10, 2026	66.4	61.13	61.13	66.5	61	121.68M
June 09, 2026	59.41	66.4	66.4	66.88	57.2	156.86M
June 08, 2026	62.06	57.61	57.61	65	57.29	147.5M
June 05, 2026	62.11	65.18	65.18	67.6	60.4	140.63M
June 04, 2026	59.57	64	64	66.12	58.8	139.31M
June 03, 2026	59.38	60.47	60.47	62.8	57.5	139.76M
June 02, 2026	51.44	58.45	58.45	59.68	50.13	144.82M
June 01, 2026	50.35	51.6	51.6	56.2	50.35	116.08M
May 29, 2026	55.02	50.78	50.78	55.68	50.3	98.29M