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

58.45

+6.85(+13.28%)

Updated at June 02 03:14PM

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 ¥5,261.03 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,190.67, while ¥1000 invested 1 year ago would be worth ¥3,621.44. This corresponds to total returns of 426.1%, 19.07%, 262.14%, respectively, with annualized returns of 18.05%, 3.55%, 262.14%.

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
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
May 28, 2026	50.01	52.99	52.99	53.89	49.44	107.24M
May 27, 2026	50.5	48.93	48.93	53.15	48.36	93.3M
May 26, 2026	51.66	49.65	49.65	52.3	48.8	82.84M
May 25, 2026	52	51.15	51.15	53.08	50.65	113.69M
May 22, 2026	42.61	48.4	48.4	48.98	42.61	116.66M
May 21, 2026	39	41.53	41.53	44.95	39	74.79M
May 20, 2026	43	42.22	42.22	43.5	41.62	56.69M
May 19, 2026	38.83	43.89	43.89	44	38.72	95.82M
May 18, 2026	39	38.9	38.9	40.18	38.32	43.11M
May 15, 2026	41.13	39.3	39.3	41.88	38.92	69.07M
May 14, 2026	43	41.12	41.12	43	40.82	66.17M
May 13, 2026	40.92	42.6	42.6	42.9	40	79.36M
May 12, 2026	39.48	41.01	41.01	41.22	38.2	74.66M
May 11, 2026	39.02	38.71	38.71	40.67	38.67	71.21M
May 08, 2026	38.01	38.29	38.29	39	37.63	40.14M
May 07, 2026	37.59	38.68	38.68	39.23	37.5	50.51M
May 06, 2026	36.51	37.43	37.43	37.86	36.27	56.4M
April 30, 2026	36.98	35.78	35.78	37.19	35.16	48.74M
April 29, 2026	36.74	36.98	36.98	37.34	36.39	42.43M
April 28, 2026	34.61	37.05	37.05	37.76	33.71	77.71M
April 27, 2026	35.73	35.03	35.03	36.72	34.88	41.92M
April 24, 2026	35.95	35.51	35.51	36.55	35.08	33.74M
April 23, 2026	36.7	36	36	37.5	35.8	40.68M
April 22, 2026	36.11	36.66	36.66	37.1	36.06	45.64M
April 21, 2026	35.52	35.88	35.88	36.69	34.81	37.17M
April 20, 2026	36.38	35.63	35.63	36.75	35.45	45.47M
April 17, 2026	35.19	36.6	36.6	37	35.19	42.1M
April 16, 2026	33.66	35.68	35.68	35.87	33.18	55.64M
April 15, 2026	35.55	33.3	33.3	35.66	33.13	40.22M
April 14, 2026	34.82	34.08	34.08	35.5	33.68	45.93M
April 13, 2026	32.5	34.23	34.23	34.96	32.5	45.82M
April 10, 2026	32.2	32.86	32.86	34.08	32.03	39.71M
April 09, 2026	31.15	31.88	31.88	32.24	31.15	27.12M
April 08, 2026	31.9	32.22	32.22	32.65	31.4	47.7M
April 07, 2026	30.88	31.26	31.26	32.39	30.61	28.34M
April 03, 2026	30.4	30.6	30.6	31.13	30.05	22.68M
April 02, 2026	31.35	30.14	30.14	31.39	29.92	24.06M
April 01, 2026	31.63	31.38	31.38	31.88	30.79	24.16M
March 31, 2026	31.53	30.7	30.7	32.14	30.6	36.51M
March 30, 2026	30.01	30.64	30.64	30.8	29.81	21.89M
March 27, 2026	30.31	30.71	30.71	31.5	30	25.74M
March 26, 2026	31.7	30.51	30.51	32.14	30.35	31.41M
March 25, 2026	31.73	31.75	31.75	33.28	31.5	32.5M
March 24, 2026	31.24	31.3	31.3	31.43	29.65	50.25M
March 23, 2026	32.01	30.8	30.8	32.47	30.5	45.08M
March 20, 2026	34.81	32.74	32.74	34.99	32.66	34.14M
March 19, 2026	35.43	34.41	34.41	35.45	34.05	34.44M
March 18, 2026	36.14	36.35	36.35	37.1	35.68	27.68M
March 17, 2026	38	35.9	35.9	38.11	35.85	31.67M
March 16, 2026	37.88	37.39	37.39	38.05	35.8	43.43M
March 13, 2026	38.38	37.98	37.98	39.43	37.5	50.44M
March 12, 2026	39.31	38.42	38.42	39.68	37.9	46.86M
March 11, 2026	39.6	39.71	39.71	41.73	39.55	78.02M
March 10, 2026	34.81	37.27	38.24	38.1	34.8	44.45M
March 09, 2026	34.45	34.43	34.43	34.68	32.6	44.12M
March 06, 2026	34.81	35.51	35.51	36.28	34.44	32.18M
March 05, 2026	36.28	35.51	35.51	36.79	34.9	45.22M