Sinocare Inc. (300298.SZ) SHZ

15.19

-0.32(-2.06%)

Updated at June 03 11:07AM

Currency In CNY

300298.SZ Historical Return

If you invested ¥1000 in Sinocare Inc. (300298.SZ) 10 years ago, it would be worth ¥1,164.88 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥511.45, while ¥1000 invested 1 year ago would be worth ¥720.59. This corresponds to total returns of 16.49%, -48.86%, -27.94%, respectively, with annualized returns of 1.54%, -12.54%, -27.94%.

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

300298.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.73	15.51	15.51	15.85	15.51	4.09M
June 01, 2026	15.58	15.72	15.72	15.76	15.5	3.83M
May 29, 2026	15.57	15.57	15.57	15.75	15.51	4.7M
May 28, 2026	15.78	15.57	15.57	15.81	15.39	4M
May 27, 2026	16.01	15.78	15.78	16.06	15.58	4.74M
May 26, 2026	16.24	16.05	16.05	16.33	15.9	3.62M
May 25, 2026	16.42	16.28	16.28	16.6	16.17	4.05M
May 22, 2026	16.57	16.45	16.45	16.57	16.21	6.3M
May 21, 2026	16.83	16.49	16.49	17	16.41	6.8M
May 20, 2026	16.88	16.73	16.73	16.94	16.62	4.16M
May 19, 2026	16.66	16.94	16.94	16.99	16.66	3.89M
May 18, 2026	16.83	16.7	16.7	16.88	16.62	4.51M
May 15, 2026	16.81	16.83	16.83	17.2	16.74	5.92M
May 14, 2026	16.93	16.84	16.84	17.03	16.73	6.1M
May 13, 2026	17	16.94	16.94	17.06	16.87	4.58M
May 12, 2026	17.19	17	17	17.19	16.96	6.65M
May 11, 2026	16.99	17.25	17.25	17.29	16.92	6.71M
May 08, 2026	17	17.04	17.04	17.14	16.97	6.3M
May 07, 2026	16.49	17.04	17.04	17.13	16.45	11.02M
May 06, 2026	16.64	16.51	16.51	16.71	16.45	7.63M
April 30, 2026	16.6	16.63	16.63	16.73	16.49	5.27M
April 29, 2026	16.84	16.58	16.58	16.93	16.52	10.8M
April 28, 2026	16.88	16.91	16.91	17.25	16.84	18.6M
April 27, 2026	16.13	16.27	16.27	16.35	16.11	4.17M
April 24, 2026	16.12	16.13	16.13	16.22	15.94	3.26M
April 23, 2026	16.16	16.2	16.2	16.32	16.11	4.35M
April 22, 2026	16.06	16.2	16.2	16.25	15.98	4.34M
April 21, 2026	15.88	16.05	16.05	16.12	15.87	3.77M
April 20, 2026	15.74	15.94	15.94	15.99	15.74	3.12M
April 17, 2026	15.92	15.8	15.8	15.93	15.72	3.57M
April 16, 2026	16.03	15.93	15.93	16.03	15.82	3.86M
April 15, 2026	16.06	16.03	16.03	16.16	15.92	3.25M
April 14, 2026	16.05	16	16	16.12	15.81	3.98M
April 13, 2026	16.12	16.01	16.01	16.2	15.97	2.78M
April 10, 2026	16.04	16.17	16.17	16.29	15.97	3.62M
April 09, 2026	16.16	15.9	15.9	16.24	15.9	3.66M
April 08, 2026	16.05	16.23	16.23	16.26	16.03	3.7M
April 07, 2026	15.73	15.89	15.89	15.93	15.62	2.43M
April 03, 2026	16.07	15.7	15.7	16.11	15.69	3.61M
April 02, 2026	16.34	16.11	16.11	16.4	16.07	4.32M
April 01, 2026	16.01	16.42	16.42	16.47	15.92	6.35M
March 31, 2026	16.14	15.87	15.87	16.24	15.86	3.95M
March 30, 2026	16.63	16.14	16.14	16.78	16.03	6.11M
March 27, 2026	15.42	15.74	15.74	15.79	15.3	3.94M
March 26, 2026	15.68	15.46	15.46	15.84	15.45	3.28M
March 25, 2026	15.64	15.68	15.68	15.76	15.59	3.37M
March 24, 2026	15.65	15.6	15.6	15.7	15.43	3.5M
March 23, 2026	16.08	15.44	15.44	16.19	15.37	6.27M
March 20, 2026	16.61	16.22	16.22	16.64	16.22	3.92M
March 19, 2026	16.72	16.56	16.56	16.79	16.5	4M
March 18, 2026	16.8	16.82	16.82	16.85	16.61	3.61M
March 17, 2026	16.85	16.78	16.78	17.11	16.76	5.15M
March 16, 2026	16.9	16.78	16.78	16.92	16.74	3.68M
March 13, 2026	16.9	16.88	16.88	16.98	16.83	3.56M
March 12, 2026	17.09	16.93	16.93	17.11	16.86	4.07M
March 11, 2026	17.1	17.08	17.08	17.27	17.01	3.82M
March 10, 2026	16.82	16.96	17.1	17.14	16.82	2.51M
March 09, 2026	17.03	16.93	16.93	17.04	16.79	4.36M
March 06, 2026	16.82	17.15	17.15	17.16	16.82	3.3M
March 05, 2026	16.94	16.89	16.89	17.02	16.77	3.76M