Acrel Co.,Ltd. (300286.SZ) SHZ

30.59

-0.66(-2.11%)

Updated at June 02 03:04PM

Currency In CNY

300286.SZ Historical Return

If you invested ¥1000 in Acrel Co.,Ltd. (300286.SZ) 10 years ago, it would be worth ¥2,047.52 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 ¥2,092.34, while ¥1000 invested 1 year ago would be worth ¥1,426.11. This corresponds to total returns of 104.75%, 109.23%, 42.61%, respectively, with annualized returns of 7.43%, 15.9%, 42.61%.

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

300286.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	32.8	31.25	31.25	32.85	30.92	12.8M
May 29, 2026	34.42	31.9	31.9	34.45	31.45	18.75M
May 28, 2026	33.8	34.33	34.33	34.9	33.43	16.69M
May 27, 2026	35.43	34.13	34.13	36.18	33.72	25.3M
May 26, 2026	31.85	35.65	35.65	36.9	31.6	37.8M
May 25, 2026	32.97	32.27	32.27	35.2	31.7	42.66M
May 22, 2026	26.57	29.51	29.51	29.85	26.24	24.62M
May 21, 2026	24.58	26.05	26.05	28.28	24.58	21.09M
May 20, 2026	26.05	28.11	28.11	29.31	26	26.49M
May 19, 2026	24.94	25.74	25.74	25.85	24.58	7.48M
May 18, 2026	24.58	24.93	24.93	25.44	24.53	6.81M
May 15, 2026	25.6	24.91	24.91	25.7	24.69	5.67M
May 14, 2026	26.32	25.56	25.56	26.44	25.48	5.97M
May 13, 2026	25.57	26.3	26.3	26.45	25.49	7.7M
May 12, 2026	25.75	25.54	25.54	25.75	25.23	5.26M
May 11, 2026	25.15	25.52	25.52	25.68	25.14	5.87M
May 08, 2026	25.32	25.14	25.14	25.32	24.75	5.24M
May 07, 2026	24.9	25.31	25.31	25.32	24.72	6.02M
May 06, 2026	24.24	24.68	24.68	24.76	24.24	5.58M
April 30, 2026	24.24	24.18	24.18	24.36	23.83	3.94M
April 29, 2026	23.39	24.13	24.13	24.2	23.33	4.24M
April 28, 2026	24.12	23.5	23.5	24.2	23.25	7.97M
April 27, 2026	24.17	24.28	24.28	24.35	23.94	4.59M
April 24, 2026	24.08	24.23	24.23	24.59	24.03	7.22M
April 23, 2026	25.88	24.02	24.02	25.89	23.82	16.25M
April 22, 2026	25.87	26.29	26.29	26.3	25.86	4.99M
April 21, 2026	26.25	26.01	26.01	26.31	25.8	4.36M
April 20, 2026	26.16	26.31	26.31	26.39	26	5.34M
April 17, 2026	26.26	26.15	26.15	26.58	25.86	5.51M
April 16, 2026	26.09	26.24	26.24	26.44	25.8	5.33M
April 15, 2026	25.88	25.93	25.93	26.28	25.71	7.05M
April 14, 2026	25.5	25.47	25.47	25.58	25.1	4.29M
April 13, 2026	24.86	25.08	25.08	25.16	24.56	5.01M
April 10, 2026	24.9	24.98	24.98	25.35	24.9	4.99M
April 09, 2026	24.88	24.68	24.68	25.01	24.49	4.67M
April 08, 2026	24.41	25.11	25.11	25.22	24.38	6.57M
April 07, 2026	23.76	23.85	23.85	24.5	23.7	4.55M
April 03, 2026	24.86	23.77	23.77	24.86	23.68	7.09M
April 02, 2026	25.14	24.71	24.71	25.71	24.46	5.62M
April 01, 2026	25.21	25.29	25.29	25.65	25.08	6.71M
March 31, 2026	26.05	24.8	24.8	26.06	24.76	11.81M
March 30, 2026	27.4	26.08	26.08	27.87	25.1	19.11M
March 27, 2026	27.93	28.57	28.57	28.9	27.78	4.57M
March 26, 2026	28.82	28.55	28.55	29.44	28.36	6.3M
March 25, 2026	28.98	29.11	29.11	30.42	28.72	9.84M
March 24, 2026	28	28.98	28.98	28.99	27.18	10.63M
March 23, 2026	27.05	27.29	27.29	29.18	27.05	11.39M
March 20, 2026	32.32	27.8	27.74	32.32	27.78	5.26M
March 19, 2026	29.01	28.6	28.6	29.42	28.41	4.66M
March 18, 2026	28.76	29.46	29.46	29.57	28.76	5.22M
March 17, 2026	30.14	28.73	28.73	30.25	28.68	6.66M
March 16, 2026	30.69	30.05	30.05	31.2	29.45	8.47M
March 13, 2026	32.32	30.89	30.89	32.41	30.75	9.4M
March 12, 2026	32.36	32.56	32.56	33.68	32.01	11.97M
March 11, 2026	33	32.33	32.33	33.09	32.15	10.45M
March 10, 2026	31.43	33.21	33.04	34.42	31.43	9.05M
March 09, 2026	31.83	33.28	33.28	33.64	30.8	19.12M
March 06, 2026	31.43	32.01	32.01	33.07	31.12	13.77M
March 05, 2026	31.33	31.42	31.42	32.23	31.25	13.36M
March 04, 2026	31.15	30.44	30.81	31.78	29.2	10.27M