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 ¥1,212.6 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 ¥1,123.46, while ¥1000 invested 1 year ago would be worth ¥831.74. This corresponds to total returns of 21.26%, 12.35%, -16.83%, respectively, with annualized returns of 1.95%, 2.36%, -16.83%.

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
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
July 06, 2026	23.17	22.55	22.55	23.96	22.51	9.83M
July 03, 2026	22.88	22.97	22.97	23.6	22.52	7.48M
July 02, 2026	23.42	22.71	22.71	24.14	22.6	9.88M
July 01, 2026	24.05	23.62	23.62	24.11	23.01	9.8M
June 30, 2026	24.01	24.15	24.15	24.53	23.51	8.06M
June 29, 2026	26.52	24.02	24.02	26.52	23.73	10.52M
June 26, 2026	26.52	24.91	24.91	26.81	24.7	12.34M
June 25, 2026	28.49	25.71	25.71	28.49	25.3	16.2M
June 24, 2026	28.38	28.22	28.22	29.1	27.6	7.46M
June 23, 2026	30.61	28.81	28.81	30.98	28.55	11.74M
June 22, 2026	28	30.6	30.6	31.26	27.91	15.39M
June 18, 2026	28.69	28.09	28.09	29.3	28	8.03M
June 17, 2026	29	28.83	28.83	29.8	28.65	9.46M
June 16, 2026	27.51	29.27	29.27	30.57	27.51	12.82M
June 15, 2026	26.64	27.45	27.45	27.46	26.47	9.85M
June 12, 2026	27.65	26.57	26.57	27.8	26.35	6.98M
June 11, 2026	27.66	27.2	27.2	28.05	26.68	6.65M
June 10, 2026	29.36	27.94	27.94	29.5	27.44	11.37M
June 09, 2026	30.84	30.05	30.05	31.19	29.62	9.62M
June 08, 2026	31.19	30.7	30.7	32.43	30.2	9.87M
June 05, 2026	32.18	32.75	32.75	33.85	31.25	13.7M
June 04, 2026	32.2	33.05	33.05	34	31.96	12.93M
June 03, 2026	31.08	32.62	32.62	34.15	31.08	17.65M
June 02, 2026	31.27	30.59	30.59	31.28	29.58	11.35M
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