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 ¥335.46 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,127.27, while ¥1000 invested 1 year ago would be worth ¥1,380.57. This corresponds to total returns of -66.45%, 12.73%, 38.06%, respectively, with annualized returns of -10.34%, 2.42%, 38.06%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 6.91 | 7.27 | 7.27 | 7.55 | 6.85 | 57.16M |
| July 09, 2026 | 6.92 | 6.96 | 6.96 | 7.1 | 6.72 | 39.87M |
| July 08, 2026 | 7.17 | 6.89 | 6.89 | 7.2 | 6.89 | 37.94M |
| July 07, 2026 | 7.31 | 7.11 | 7.11 | 7.41 | 7.08 | 41.49M |
| July 06, 2026 | 7.89 | 7.4 | 7.4 | 8.06 | 7.4 | 64.32M |
| July 03, 2026 | 8.51 | 7.78 | 7.78 | 8.58 | 7.71 | 94.26M |
| July 02, 2026 | 8.18 | 8.62 | 8.62 | 9.34 | 8.12 | 105.16M |
| July 01, 2026 | 7.88 | 8.25 | 8.25 | 8.5 | 7.88 | 55.92M |
| June 30, 2026 | 7.68 | 7.81 | 7.81 | 7.92 | 7.64 | 25.12M |
| June 29, 2026 | 7.75 | 7.72 | 7.72 | 7.86 | 7.53 | 33.99M |
| June 26, 2026 | 8 | 7.75 | 7.75 | 8.1 | 7.72 | 36.91M |
| June 25, 2026 | 8.16 | 8.02 | 8.02 | 8.69 | 8.01 | 45.21M |
| June 24, 2026 | 8.49 | 8.18 | 8.18 | 8.6 | 8.04 | 42.7M |
| June 23, 2026 | 8.34 | 8.54 | 8.54 | 8.95 | 8.34 | 50.38M |
| June 22, 2026 | 8.42 | 8.46 | 8.46 | 8.49 | 8.1 | 41.8M |
| June 18, 2026 | 8.69 | 8.37 | 8.37 | 8.73 | 8.35 | 34.52M |
| June 17, 2026 | 8.86 | 8.58 | 8.58 | 8.9 | 8.56 | 34.05M |
| June 16, 2026 | 8.92 | 8.89 | 8.89 | 9 | 8.67 | 35.96M |
| June 15, 2026 | 8.84 | 8.9 | 8.9 | 9.08 | 8.77 | 37.76M |
| June 12, 2026 | 8.67 | 8.82 | 8.82 | 8.99 | 8.54 | 47.28M |
| June 11, 2026 | 8.68 | 8.5 | 8.5 | 8.76 | 8.42 | 37.64M |
| June 10, 2026 | 8.8 | 8.73 | 8.73 | 9.26 | 8.62 | 49.74M |
| June 09, 2026 | 9.01 | 8.83 | 8.83 | 9.06 | 8.69 | 32.96M |
| June 08, 2026 | 9.08 | 8.87 | 8.87 | 9.38 | 8.71 | 40.96M |
| June 05, 2026 | 9.27 | 9.24 | 9.24 | 9.43 | 9.06 | 37.5M |
| June 04, 2026 | 9.39 | 9.16 | 9.16 | 9.5 | 9.06 | 32.96M |
| June 03, 2026 | 9.58 | 9.36 | 9.36 | 9.75 | 9.28 | 40.04M |
| June 02, 2026 | 9.71 | 9.55 | 9.55 | 9.73 | 9.1 | 46.63M |
| June 01, 2026 | 9.67 | 9.72 | 9.72 | 9.89 | 9.51 | 35.36M |
| May 29, 2026 | 9.9 | 9.5 | 9.5 | 9.9 | 9.45 | 38.87M |
| May 28, 2026 | 9.75 | 9.88 | 9.88 | 9.94 | 9.66 | 42.26M |
| May 27, 2026 | 9.96 | 9.65 | 9.65 | 10.03 | 9.51 | 53.85M |
| May 26, 2026 | 10.4 | 10.02 | 10.02 | 10.63 | 9.85 | 58.2M |
| May 25, 2026 | 11.07 | 10.54 | 10.54 | 11.08 | 10.44 | 54.84M |
| May 22, 2026 | 11.29 | 11.09 | 11.09 | 11.35 | 11.01 | 37.62M |
| May 21, 2026 | 12.13 | 11.23 | 11.23 | 12.13 | 11.19 | 44.76M |
| May 20, 2026 | 11.87 | 11.91 | 11.91 | 12.04 | 11.53 | 47.1M |
| May 19, 2026 | 11.8 | 11.9 | 11.9 | 11.99 | 11.65 | 35.88M |
| May 18, 2026 | 12.13 | 11.85 | 11.85 | 12.34 | 11.85 | 49.78M |
| May 15, 2026 | 12.55 | 12.16 | 12.16 | 12.79 | 12.03 | 73.21M |
| May 14, 2026 | 13.8 | 12.76 | 12.76 | 14.08 | 12.7 | 107.71M |
| May 13, 2026 | 13.3 | 13.93 | 13.93 | 14.14 | 13.1 | 116.39M |
| May 12, 2026 | 13.31 | 13.43 | 13.43 | 13.75 | 13.12 | 92.77M |
| May 11, 2026 | 13.3 | 13.47 | 13.47 | 13.71 | 13 | 105.1M |
| May 08, 2026 | 13 | 13.24 | 13.24 | 13.34 | 12.95 | 78.83M |
| May 07, 2026 | 12.78 | 13.13 | 13.13 | 13.29 | 12.65 | 80.11M |
| May 06, 2026 | 12.43 | 12.74 | 12.74 | 12.9 | 12.43 | 57.36M |
| April 30, 2026 | 12.5 | 12.55 | 12.55 | 12.65 | 12.39 | 43.32M |
| April 29, 2026 | 12.33 | 12.41 | 12.41 | 12.7 | 12.3 | 50.34M |
| April 28, 2026 | 12.3 | 12.71 | 12.71 | 13 | 12.07 | 80.36M |
| April 27, 2026 | 12.2 | 12.62 | 12.62 | 12.77 | 11.95 | 49.27M |
| April 24, 2026 | 12.38 | 12.4 | 12.4 | 12.78 | 12.36 | 41.68M |
| April 23, 2026 | 12.73 | 12.33 | 12.33 | 12.82 | 12.3 | 54.79M |
| April 22, 2026 | 12.68 | 12.85 | 12.85 | 13 | 12.65 | 46.92M |
| April 21, 2026 | 13 | 12.8 | 12.8 | 13.01 | 12.76 | 63.71M |
| April 20, 2026 | 13.12 | 13.23 | 13.23 | 13.61 | 13.05 | 94.93M |
| April 17, 2026 | 12.9 | 12.74 | 12.74 | 13.18 | 12.72 | 55.74M |
| April 16, 2026 | 12.88 | 12.93 | 12.93 | 12.99 | 12.7 | 59.06M |
| April 15, 2026 | 12.87 | 13.12 | 13.12 | 13.34 | 12.64 | 80.68M |
| April 14, 2026 | 13 | 13 | 13 | 13.22 | 12.81 | 95.33M |
AD
