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 ¥622.78 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥858.57, while ¥1000 invested 1 year ago would be worth ¥994.84. This corresponds to total returns of -37.72%, -14.14%, -0.52%, respectively, with annualized returns of -4.62%, -3%, -0.52%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 8.08 | 7.97 | 7.97 | 8.14 | 7.76 | 44.22M |
| June 18, 2026 | 7.81 | 8.14 | 8.14 | 8.68 | 7.8 | 70.93M |
| June 17, 2026 | 8.44 | 7.94 | 7.94 | 8.52 | 7.75 | 73.56M |
| June 16, 2026 | 8.5 | 8.38 | 8.38 | 8.72 | 8.31 | 65.99M |
| June 15, 2026 | 8.12 | 8.73 | 8.73 | 8.77 | 8.03 | 82.7M |
| June 12, 2026 | 7.71 | 8.2 | 8.2 | 8.2 | 7.62 | 80.4M |
| June 11, 2026 | 7.3 | 7.75 | 7.75 | 7.75 | 7.13 | 55.72M |
| June 10, 2026 | 7.38 | 7.43 | 7.43 | 7.63 | 7.33 | 30.59M |
| June 09, 2026 | 7.45 | 7.45 | 7.45 | 7.52 | 7.28 | 30.57M |
| June 08, 2026 | 7.53 | 7.45 | 7.45 | 7.65 | 7.39 | 50.85M |
| June 05, 2026 | 6.75 | 7.65 | 7.65 | 7.79 | 6.75 | 66.67M |
| June 04, 2026 | 6.77 | 6.78 | 6.78 | 6.87 | 6.71 | 10.61M |
| June 03, 2026 | 6.77 | 6.82 | 6.82 | 6.98 | 6.72 | 13.67M |
| June 02, 2026 | 6.82 | 6.76 | 6.76 | 6.91 | 6.71 | 12.02M |
| June 01, 2026 | 6.72 | 6.8 | 6.8 | 6.89 | 6.63 | 10.89M |
| May 29, 2026 | 6.94 | 6.74 | 6.74 | 7.01 | 6.7 | 11.97M |
| May 28, 2026 | 6.99 | 6.96 | 6.96 | 7.04 | 6.77 | 13.16M |
| May 27, 2026 | 7.1 | 6.99 | 6.99 | 7.17 | 6.96 | 12.75M |
| May 26, 2026 | 7.2 | 7.14 | 7.14 | 7.3 | 7.04 | 12.7M |
| May 25, 2026 | 7.28 | 7.23 | 7.23 | 7.37 | 7.16 | 14.63M |
| May 22, 2026 | 7.22 | 7.32 | 7.32 | 7.38 | 7.18 | 16.91M |
| May 21, 2026 | 7.22 | 7.29 | 7.29 | 7.52 | 7.22 | 21.3M |
| May 20, 2026 | 7.38 | 7.4 | 7.4 | 7.44 | 7.27 | 13.15M |
| May 19, 2026 | 7.37 | 7.38 | 7.38 | 7.4 | 7.27 | 11.56M |
| May 18, 2026 | 7.22 | 7.34 | 7.34 | 7.44 | 7.21 | 15.54M |
| May 15, 2026 | 7.12 | 7.19 | 7.19 | 7.32 | 7.12 | 11.87M |
| May 14, 2026 | 7.29 | 7.14 | 7.14 | 7.32 | 7.12 | 10.98M |
| May 13, 2026 | 7.18 | 7.29 | 7.29 | 7.33 | 7.16 | 11.59M |
| May 12, 2026 | 7.2 | 7.22 | 7.22 | 7.29 | 7.18 | 11.01M |
| May 11, 2026 | 7.22 | 7.25 | 7.25 | 7.34 | 7.2 | 13.69M |
| May 08, 2026 | 7.1 | 7.21 | 7.21 | 7.22 | 7.1 | 12.22M |
| May 07, 2026 | 7.16 | 7.14 | 7.14 | 7.27 | 7.12 | 14.16M |
| May 06, 2026 | 7.03 | 7.17 | 7.17 | 7.22 | 6.96 | 22.78M |
| April 30, 2026 | 6.91 | 7.04 | 7.04 | 7.09 | 6.87 | 21.61M |
| April 29, 2026 | 6.76 | 6.9 | 6.9 | 7.13 | 6.76 | 38.04M |
| April 28, 2026 | 6.49 | 6.42 | 6.42 | 6.55 | 6.38 | 7.24M |
| April 27, 2026 | 6.39 | 6.5 | 6.5 | 6.51 | 6.31 | 8.59M |
| April 24, 2026 | 6.31 | 6.4 | 6.4 | 6.43 | 6.25 | 6.94M |
| April 23, 2026 | 6.44 | 6.37 | 6.37 | 6.45 | 6.34 | 6.21M |
| April 22, 2026 | 6.49 | 6.45 | 6.45 | 6.5 | 6.42 | 6.48M |
| April 21, 2026 | 6.57 | 6.51 | 6.51 | 6.58 | 6.48 | 5.43M |
| April 20, 2026 | 6.54 | 6.58 | 6.58 | 6.58 | 6.5 | 6.44M |
| April 17, 2026 | 6.54 | 6.55 | 6.55 | 6.57 | 6.47 | 6.18M |
| April 16, 2026 | 6.55 | 6.56 | 6.56 | 6.58 | 6.48 | 6.37M |
| April 15, 2026 | 6.55 | 6.5 | 6.5 | 6.57 | 6.48 | 5.42M |
| April 14, 2026 | 6.51 | 6.56 | 6.56 | 6.58 | 6.43 | 10.85M |
| April 13, 2026 | 6.43 | 6.51 | 6.51 | 6.52 | 6.41 | 5.07M |
| April 10, 2026 | 6.48 | 6.47 | 6.47 | 6.54 | 6.47 | 5.29M |
| April 09, 2026 | 6.51 | 6.44 | 6.44 | 6.53 | 6.42 | 5.88M |
| April 08, 2026 | 6.45 | 6.56 | 6.56 | 6.57 | 6.44 | 7.6M |
| April 07, 2026 | 6.23 | 6.35 | 6.35 | 6.42 | 6.2 | 5.83M |
| April 03, 2026 | 6.4 | 6.2 | 6.2 | 6.42 | 6.2 | 5.8M |
| April 02, 2026 | 6.51 | 6.4 | 6.4 | 6.52 | 6.36 | 5.67M |
| April 01, 2026 | 6.62 | 6.53 | 6.53 | 6.65 | 6.48 | 6.89M |
| March 31, 2026 | 6.43 | 6.52 | 6.52 | 6.63 | 6.43 | 11.16M |
| March 30, 2026 | 6.4 | 6.45 | 6.45 | 6.46 | 6.33 | 5.85M |
| March 27, 2026 | 6.39 | 6.51 | 6.51 | 6.52 | 6.36 | 6.75M |
| March 26, 2026 | 6.57 | 6.45 | 6.45 | 6.61 | 6.41 | 6.35M |
| March 25, 2026 | 6.49 | 6.55 | 6.55 | 6.57 | 6.48 | 6.66M |
| March 24, 2026 | 6.36 | 6.41 | 6.41 | 6.43 | 6.25 | 7.53M |
AD
