Ningbo Cixing Co.,Ltd. (300307.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In CNY
If you invested ¥1000 in Ningbo Cixing Co.,Ltd. (300307.SZ) 10 years ago, it would be worth ¥763.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,078.07, while ¥1000 invested 1 year ago would be worth ¥1,140.24. This corresponds to total returns of -23.68%, 7.81%, 14.02%, respectively, with annualized returns of -2.67%, 1.51%, 14.02%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 9.06 | 9.32 | 9.32 | 9.54 | 9.05 | 73.91M |
| November 10, 2026 | 8.98 | 9.15 | 9.15 | 9.58 | 8.97 | 79.5M |
| November 09, 2026 | 8.99 | 8.89 | 8.89 | 9.64 | 8.72 | 73.72M |
| November 06, 2026 | 8.63 | 8.71 | 8.71 | 9 | 8.59 | 53.03M |
| November 05, 2026 | 8.76 | 9.08 | 9.08 | 9.33 | 8.58 | 80.8M |
| November 04, 2026 | 8.32 | 8.93 | 8.93 | 9.4 | 8.05 | 98.08M |
| November 03, 2026 | 8.86 | 8.34 | 8.34 | 8.92 | 8.2 | 79.57M |
| November 02, 2026 | 8.75 | 9.04 | 9.04 | 9.33 | 8 | 95.49M |
| October 30, 2026 | 9.5 | 8.81 | 8.81 | 9.63 | 8.76 | 104.56M |
| October 29, 2026 | 10.1 | 9.51 | 9.51 | 10.15 | 9.49 | 123.72M |
| October 28, 2026 | 9.94 | 10.35 | 10.35 | 10.91 | 9.57 | 178.79M |
| October 27, 2026 | 9.11 | 10.12 | 10.12 | 10.67 | 8.88 | 188.85M |
| October 26, 2026 | 9 | 9.37 | 9.37 | 9.8 | 8.46 | 187.67M |
| October 23, 2026 | 7.29 | 8.94 | 8.94 | 8.94 | 7.22 | 129.85M |
| October 22, 2026 | 7.29 | 7.45 | 7.45 | 7.69 | 6.88 | 61.85M |
| October 21, 2026 | 6.98 | 7.38 | 7.38 | 7.58 | 6.9 | 58.36M |
| October 20, 2026 | 6.38 | 6.98 | 6.98 | 7.14 | 6.38 | 46.15M |
| October 19, 2026 | 6.43 | 6.42 | 6.42 | 6.49 | 6.3 | 13.28M |
| October 16, 2026 | 6.57 | 6.49 | 6.49 | 6.59 | 6.43 | 12.48M |
| October 15, 2026 | 6.5 | 6.44 | 6.44 | 6.57 | 6.39 | 12.29M |
| October 14, 2026 | 6.7 | 6.6 | 6.6 | 6.77 | 6.59 | 11.49M |
| October 13, 2026 | 6.62 | 6.7 | 6.7 | 6.77 | 6.47 | 11.02M |
| October 12, 2026 | 6.81 | 6.71 | 6.71 | 6.85 | 6.67 | 9.88M |
| October 09, 2026 | 6.8 | 6.83 | 6.83 | 6.86 | 6.61 | 13.51M |
| October 08, 2026 | 6.91 | 6.81 | 6.81 | 6.95 | 6.76 | 9.51M |
| 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 |