Strait Innovation Internet Co., Ltd (300300.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300300.SZ Historical Return
If you invested ¥1000 in Strait Innovation Internet Co., Ltd. (300300.SZ) 10 years ago, it would be worth ¥492.87 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,207.05, while ¥1000 invested 1 year ago would be worth ¥835. This corresponds to total returns of -50.71%, 120.7%, -16.5%, respectively, with annualized returns of -6.83%, 17.15%, -16.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300300.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 9.69 | 10.15 | 10.15 | 10.2 | 9.65 | 101.22M |
| November 09, 2026 | 9.7 | 9.63 | 9.63 | 9.92 | 9.63 | 75.37M |
| November 06, 2026 | 9.68 | 9.7 | 9.7 | 10.1 | 9.55 | 100.38M |
| November 05, 2026 | 9.59 | 9.92 | 9.92 | 10.1 | 9.56 | 116.14M |
| November 04, 2026 | 9.27 | 9.67 | 9.67 | 9.8 | 9.16 | 120.43M |
| November 03, 2026 | 8.85 | 9.32 | 9.32 | 9.92 | 8.85 | 128.05M |
| November 02, 2026 | 8.88 | 9.02 | 9.02 | 9.19 | 8.3 | 88.69M |
| October 30, 2026 | 9.41 | 9.09 | 9.09 | 9.71 | 9.07 | 92.33M |
| October 29, 2026 | 9.49 | 9.7 | 9.7 | 9.99 | 9.35 | 114.89M |
| October 28, 2026 | 9.3 | 9.57 | 9.57 | 9.93 | 8.92 | 122.13M |
| October 27, 2026 | 9.36 | 9.57 | 9.57 | 9.98 | 9.32 | 86.93M |
| October 26, 2026 | 9.87 | 9.54 | 9.54 | 9.99 | 9.18 | 94.28M |
| October 23, 2026 | 9.37 | 9.96 | 9.96 | 10.29 | 9.35 | 116.46M |
| October 22, 2026 | 10.26 | 9.55 | 9.55 | 10.58 | 9.47 | 120.09M |
| October 21, 2026 | 9.54 | 10.31 | 10.31 | 11.23 | 9.5 | 167.85M |
| October 20, 2026 | 10.7 | 9.69 | 9.69 | 10.7 | 9.67 | 133.49M |
| October 19, 2026 | 11.17 | 10.96 | 10.96 | 11.72 | 10.76 | 129.36M |
| October 16, 2026 | 10.61 | 11.43 | 11.43 | 12.2 | 10.55 | 157.99M |
| October 15, 2026 | 10.47 | 10.66 | 10.66 | 11.44 | 10.3 | 126.88M |
| October 14, 2026 | 10.79 | 10.7 | 10.7 | 10.98 | 10.32 | 106.48M |
| October 13, 2026 | 10.23 | 11.04 | 11.04 | 11.29 | 10.1 | 145.73M |
| October 12, 2026 | 10.82 | 10.49 | 10.49 | 11.28 | 9.79 | 151.69M |
| October 09, 2026 | 10.41 | 10.8 | 10.8 | 11 | 9.9 | 131.57M |
| October 08, 2026 | 10.91 | 10.45 | 10.45 | 11.33 | 10.36 | 127.62M |
| September 30, 2026 | 10.99 | 11.13 | 11.13 | 11.41 | 10.65 | 156M |
| September 29, 2026 | 10.64 | 10.73 | 10.73 | 11.18 | 10.64 | 161.5M |
| September 28, 2026 | 10.4 | 11.08 | 11.08 | 11.8 | 10.33 | 237M |
| September 24, 2026 | 8.9 | 10.81 | 10.81 | 10.81 | 8.83 | 161.82M |
| September 23, 2026 | 8.81 | 9.01 | 9.01 | 9.53 | 8.81 | 88.03M |
| September 22, 2026 | 8.81 | 9.45 | 9.45 | 9.65 | 8.81 | 108.94M |
| September 21, 2026 | 9.62 | 9.29 | 9.29 | 9.69 | 9.18 | 107.7M |
| September 18, 2026 | 8.81 | 9.45 | 9.45 | 9.79 | 8.73 | 144.25M |
| September 17, 2026 | 8.99 | 8.8 | 8.8 | 9.29 | 8.68 | 117.84M |
| September 16, 2026 | 8.56 | 9.43 | 9.43 | 9.66 | 8.56 | 153.69M |
| September 15, 2026 | 8.99 | 8.51 | 8.51 | 9 | 8.33 | 96.49M |
| September 11, 2026 | 8.99 | 8.56 | 8.56 | 9.09 | 8.5 | 96.61M |
| September 10, 2026 | 9.17 | 9.08 | 9.08 | 9.43 | 8.6 | 126.13M |
| September 09, 2026 | 7.89 | 9.02 | 9.02 | 9.5 | 7.89 | 147.09M |
| September 08, 2026 | 8.82 | 8.84 | 8.84 | 9.22 | 8.75 | 109.34M |
| September 07, 2026 | 9.04 | 8.8 | 8.8 | 9.39 | 8.75 | 134.16M |
| September 04, 2026 | 7.89 | 9.13 | 9.13 | 9.35 | 7.85 | 158.2M |
| September 03, 2026 | 8.03 | 7.87 | 7.87 | 8.05 | 7.75 | 35.34M |
| September 02, 2026 | 7.79 | 7.96 | 7.96 | 8.14 | 7.68 | 47.04M |
| September 01, 2026 | 7.66 | 7.9 | 7.9 | 8.15 | 7.61 | 56.68M |
| August 31, 2026 | 7.71 | 7.6 | 7.6 | 7.75 | 7.47 | 39.26M |
| August 28, 2026 | 7.97 | 7.81 | 7.81 | 8.01 | 7.6 | 53.46M |
| August 27, 2026 | 7.32 | 7.8 | 7.8 | 7.91 | 7.25 | 66.87M |
| August 26, 2026 | 7.54 | 7.38 | 7.38 | 7.62 | 7.33 | 24.68M |
| August 25, 2026 | 7.12 | 7.45 | 7.45 | 7.53 | 7.08 | 35.79M |
| August 24, 2026 | 7.44 | 7.21 | 7.21 | 7.44 | 7.1 | 21.88M |
| August 21, 2026 | 7.43 | 7.39 | 7.39 | 7.44 | 7.24 | 26.77M |
| August 20, 2026 | 7.67 | 7.47 | 7.47 | 7.68 | 7.4 | 35.02M |
| August 19, 2026 | 7.93 | 7.52 | 7.52 | 8.09 | 7.51 | 73.02M |
| August 18, 2026 | 8.09 | 8.05 | 8.05 | 8.84 | 8.05 | 111.77M |
| August 17, 2026 | 8.08 | 8.12 | 8.12 | 8.14 | 7.89 | 23.17M |
| August 14, 2026 | 8.07 | 8 | 8 | 8.16 | 7.86 | 29.94M |
| August 13, 2026 | 8.37 | 8.05 | 8.05 | 8.53 | 8.05 | 43.32M |
| August 12, 2026 | 8.16 | 8.38 | 8.38 | 8.48 | 8.15 | 43.28M |
| August 11, 2026 | 8.1 | 8.17 | 8.17 | 8.34 | 8.01 | 34.09M |
| August 10, 2026 | 8.01 | 8.2 | 8.2 | 8.27 | 7.92 | 48.13M |
AD
