Ningbo Cixing Co.,Ltd. (300307.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300307.SZ Historical Return
If you invested ¥1000 in Ningbo Cixing Co.,Ltd. (300307.SZ) 10 years ago, it would be worth ¥591.73 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥907.53, while ¥1000 invested 1 year ago would be worth ¥968.97. This corresponds to total returns of -40.83%, -9.25%, -3.1%, respectively, with annualized returns of -5.12%, -1.93%, -3.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300307.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.96 | 6.87 | 6.87 | 7 | 6.83 | 10.92M |
| September 29, 2026 | 6.93 | 6.95 | 6.95 | 7.06 | 6.91 | 7.5M |
| September 28, 2026 | 7.3 | 6.97 | 6.97 | 7.3 | 6.92 | 12.75M |
| September 24, 2026 | 7.28 | 7.23 | 7.23 | 7.34 | 7.22 | 8.56M |
| September 23, 2026 | 7.15 | 7.3 | 7.3 | 7.38 | 7.15 | 8.5M |
| September 22, 2026 | 7.15 | 7.35 | 7.35 | 7.48 | 7.15 | 13.41M |
| September 21, 2026 | 7.11 | 7.33 | 7.33 | 7.34 | 7.1 | 21.99M |
| September 18, 2026 | 7.22 | 7.1 | 7.1 | 7.28 | 7.09 | 13.43M |
| September 17, 2026 | 7.22 | 7.11 | 7.11 | 7.32 | 7.1 | 11.6M |
| September 16, 2026 | 7.22 | 7.25 | 7.25 | 7.32 | 7.07 | 11.2M |
| September 15, 2026 | 7.21 | 7.13 | 7.13 | 7.22 | 7.1 | 7.24M |
| September 11, 2026 | 7.22 | 7.15 | 7.15 | 7.22 | 6.99 | 15.81M |
| September 10, 2026 | 7.36 | 7.29 | 7.29 | 7.38 | 7.27 | 10.64M |
| September 09, 2026 | 7.53 | 7.42 | 7.42 | 7.58 | 7.39 | 13.12M |
| September 08, 2026 | 7.58 | 7.55 | 7.55 | 7.69 | 7.46 | 18.3M |
| September 07, 2026 | 7.36 | 7.45 | 7.45 | 7.47 | 7.32 | 14.81M |
| September 04, 2026 | 7.54 | 7.34 | 7.34 | 7.58 | 7.29 | 17.1M |
| September 03, 2026 | 7.42 | 7.46 | 7.46 | 7.53 | 7.31 | 15.29M |
| September 02, 2026 | 7.35 | 7.41 | 7.41 | 7.47 | 7.29 | 12.31M |
| September 01, 2026 | 7.49 | 7.44 | 7.44 | 7.54 | 7.42 | 15.72M |
| August 31, 2026 | 7.43 | 7.5 | 7.5 | 7.51 | 7.35 | 16.23M |
| August 28, 2026 | 7.51 | 7.48 | 7.48 | 7.63 | 7.47 | 13.99M |
| August 27, 2026 | 7.5 | 7.53 | 7.53 | 7.57 | 7.43 | 19.21M |
| August 26, 2026 | 7.48 | 7.45 | 7.45 | 7.58 | 7.33 | 20.2M |
| August 25, 2026 | 7.31 | 7.45 | 7.45 | 7.5 | 7.25 | 17.53M |
| August 24, 2026 | 7.39 | 7.4 | 7.4 | 7.46 | 7.21 | 20.32M |
| August 21, 2026 | 7.15 | 7.46 | 7.46 | 7.53 | 7.1 | 30.61M |
| August 20, 2026 | 7.22 | 7.23 | 7.23 | 7.36 | 7.15 | 27.65M |
| August 19, 2026 | 8 | 7.22 | 7.22 | 8.06 | 7.13 | 70.98M |
| August 18, 2026 | 7.76 | 8.14 | 8.14 | 8.2 | 7.67 | 56.39M |
| August 17, 2026 | 8.2 | 7.81 | 7.81 | 8.24 | 7.5 | 36.33M |
| August 14, 2026 | 7.85 | 7.81 | 7.81 | 7.85 | 7.59 | 23.93M |
| August 13, 2026 | 7.74 | 7.78 | 7.78 | 7.95 | 7.57 | 33.46M |
| August 12, 2026 | 7.54 | 7.65 | 7.65 | 7.68 | 7.52 | 24.83M |
| August 11, 2026 | 7.55 | 7.66 | 7.66 | 7.85 | 7.3 | 49.59M |
| August 10, 2026 | 7.51 | 7.6 | 7.6 | 8.14 | 7.22 | 86.69M |
| August 07, 2026 | 6.96 | 7.7 | 7.7 | 7.75 | 6.95 | 59.11M |
| August 06, 2026 | 6.93 | 6.92 | 6.92 | 6.98 | 6.82 | 23.95M |
| August 05, 2026 | 6.91 | 6.99 | 6.99 | 7.2 | 6.87 | 30.94M |
| August 04, 2026 | 6.94 | 6.95 | 6.95 | 7.02 | 6.83 | 20.51M |
| August 03, 2026 | 6.85 | 6.93 | 6.93 | 7 | 6.75 | 25.41M |
| July 31, 2026 | 6.54 | 6.82 | 6.82 | 6.92 | 6.49 | 33.88M |
| July 30, 2026 | 6.37 | 6.42 | 6.42 | 6.56 | 6.36 | 12.47M |
| July 29, 2026 | 6.2 | 6.44 | 6.44 | 6.5 | 6.2 | 13.24M |
| July 28, 2026 | 6.15 | 6.23 | 6.23 | 6.3 | 6.15 | 10.66M |
| July 27, 2026 | 6.08 | 6.24 | 6.24 | 6.29 | 6.05 | 9.5M |
| July 23, 2026 | 6.2 | 6.25 | 6.25 | 6.29 | 6.17 | 9.71M |
| July 22, 2026 | 6.23 | 6.24 | 6.24 | 6.35 | 6.15 | 14.15M |
| July 21, 2026 | 6.16 | 6.26 | 6.26 | 6.33 | 5.81 | 22.99M |
| July 20, 2026 | 6.46 | 6.13 | 6.13 | 6.56 | 6.04 | 25.51M |
| July 17, 2026 | 6.68 | 6.42 | 6.42 | 6.76 | 6.36 | 22.4M |
| July 16, 2026 | 6.66 | 6.71 | 6.71 | 6.76 | 6.62 | 12.49M |
| July 15, 2026 | 6.85 | 6.71 | 6.71 | 6.92 | 6.7 | 14.61M |
| July 14, 2026 | 6.65 | 6.81 | 6.81 | 6.82 | 6.58 | 14.86M |
| July 13, 2026 | 6.9 | 6.65 | 6.65 | 6.9 | 6.56 | 21.87M |
| July 10, 2026 | 6.65 | 6.83 | 6.83 | 6.93 | 6.5 | 19.23M |
| July 09, 2026 | 6.74 | 6.66 | 6.66 | 6.82 | 6.4 | 20.56M |
| July 08, 2026 | 6.88 | 6.72 | 6.72 | 6.94 | 6.62 | 18.95M |
| July 07, 2026 | 7.27 | 6.9 | 6.9 | 7.36 | 6.87 | 30.96M |
| July 06, 2026 | 7.65 | 7.18 | 7.18 | 7.98 | 7.17 | 37.43M |
AD
