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

Currency In CNY

300286.SZ Historical Return

If you invested ¥1000 in Acrel Co.,Ltd. (300286.SZ) 10 years ago, it would be worth ¥1,099.42 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥893.11, while ¥1000 invested 1 year ago would be worth ¥773.34. This corresponds to total returns of 9.94%, -10.69%, -22.67%, respectively, with annualized returns of 0.95%, -2.24%, -22.67%.

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
September 30, 2026	19.19	18.8	18.8	19.19	18.76	2.28M
September 29, 2026	18.79	18.92	18.92	19.11	18.7	2.1M
September 28, 2026	19.63	18.75	18.75	19.63	18.7	4.81M
September 24, 2026	19.66	19.57	19.57	19.87	19.41	3.4M
September 23, 2026	19.13	19.56	19.56	19.65	19.13	2.61M
September 22, 2026	19.13	19.45	19.45	19.75	19.13	3.47M
September 21, 2026	19.17	19.61	19.61	19.64	19.15	3.79M
September 18, 2026	19.13	19.31	19.31	19.57	19.02	5.27M
September 17, 2026	18.7	18.85	18.85	19	18.6	2.76M
September 16, 2026	19.28	18.69	18.69	19.28	18.49	3.47M
September 15, 2026	18.81	18.67	18.67	18.98	18.63	2.33M
September 11, 2026	19.28	18.94	18.94	19.29	18.67	3.68M
September 10, 2026	19.51	19.41	19.41	19.63	19.28	2.62M
September 09, 2026	20	19.6	19.6	20	19.5	2.64M
September 08, 2026	20.2	19.82	19.82	20.22	19.71	3.9M
September 07, 2026	19.8	20.18	20.18	20.25	19.62	4.15M
September 04, 2026	20	19.87	19.87	20.5	19.71	5.68M
September 03, 2026	19.8	19.72	19.72	20.01	19.53	2.61M
September 02, 2026	19.63	19.69	19.69	19.88	19.52	2.73M
September 01, 2026	19.97	19.99	19.99	20.28	19.55	5.2M
August 31, 2026	19.6	19.97	19.97	19.97	19.45	2.76M
August 28, 2026	19.75	19.74	19.74	19.9	19.63	2.38M
August 27, 2026	19.8	19.78	19.78	19.85	19.24	3.02M
August 26, 2026	19.64	19.53	19.53	19.93	19.3	4.23M
August 25, 2026	19.33	19.74	19.74	19.75	18.98	3.79M
August 24, 2026	19.74	19.61	19.61	20.1	19.24	3.69M
August 21, 2026	19.74	20.02	20.02	20.13	19.63	2.81M
August 20, 2026	19.99	19.89	19.89	20.25	19.8	3.14M
August 19, 2026	20.7	19.7	19.7	20.71	19.61	6.17M
August 18, 2026	21.1	20.94	20.94	21.24	20.72	4.01M
August 17, 2026	20.61	21.15	21.15	21.17	20.49	4.31M
August 14, 2026	20.66	20.62	20.62	20.75	20.31	3.45M
August 13, 2026	20.91	20.65	20.65	21.25	20.61	5.55M
August 12, 2026	20.68	20.9	20.9	21.12	20.66	3.88M
August 11, 2026	20.82	20.71	20.71	20.95	20.56	3.08M
August 10, 2026	20.81	20.89	20.89	20.94	20.65	3.75M
August 07, 2026	20.7	20.82	20.82	20.88	20.38	4.53M
August 06, 2026	21.16	20.84	20.84	21.27	20.64	6.24M
August 05, 2026	21.3	21.33	21.33	21.61	21	6.75M
August 04, 2026	21	21.3	21.3	21.45	20.81	7.03M
August 03, 2026	20.18	20.71	20.71	20.88	20.18	7.41M
July 31, 2026	19.75	20.1	20.1	20.25	19.6	6.75M
July 30, 2026	19.65	19.4	19.4	19.92	19.31	4.87M
July 29, 2026	19.26	19.68	19.68	19.85	19.05	4.7M
July 28, 2026	19.5	19.24	19.24	19.71	19.13	4.71M
July 27, 2026	19.32	19.75	19.75	19.77	19.16	5.04M
July 24, 2026	20.33	19.46	19.46	20.36	19.23	8.2M
July 23, 2026	19.21	20.33	20.33	20.38	19.13	9.55M
July 22, 2026	19.45	19.36	19.36	19.91	19.12	8.27M
July 21, 2026	18.8	19.3	19.3	19.36	17.65	10.46M
July 20, 2026	18.77	18.74	18.74	19.5	18.33	9.73M
July 17, 2026	18.86	18.34	18.34	19.35	18.29	8.2M
July 16, 2026	19	18.95	18.95	19.87	18.85	6.9M
July 15, 2026	20.17	19.14	19.14	20.17	19.04	10.14M
July 14, 2026	19.98	20.09	20.09	20.25	19.14	8.05M
July 13, 2026	20.59	20.03	20.03	21.02	19.82	7.24M
July 10, 2026	20.89	20.86	20.86	21.57	20.63	7.5M
July 09, 2026	20.7	20.86	20.86	20.9	19.8	8.56M
July 08, 2026	21.51	20.67	20.67	21.68	20.66	7.8M
July 07, 2026	22.6	21.53	21.53	22.66	21.45	8.63M