Shenzhen Microgate Technology Co., Ltd. (300319.SZ) SHZ

16.31

+0.85(+5.50%)

Updated at June 02 03:14PM

Currency In CNY

300319.SZ Historical Return

If you invested ¥1000 in Shenzhen Microgate Technology Co., Ltd. (300319.SZ) 10 years ago, it would be worth ¥2,016.07 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,972.19, while ¥1000 invested 1 year ago would be worth ¥1,603.74. This corresponds to total returns of 101.61%, 97.22%, 60.37%, respectively, with annualized returns of 7.26%, 14.54%, 60.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300319.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	15.8	16.31	16.31	16.73	15.57	149.58M
June 01, 2026	15.55	15.46	15.46	16.5	15.36	140.41M
May 29, 2026	15.53	14.59	14.59	16.25	14.48	106.23M
May 28, 2026	14.32	15.22	15.22	15.43	14.11	105.48M
May 27, 2026	14.6	14.58	14.58	15.02	14.3	83.52M
May 26, 2026	14.72	14.6	14.6	15.28	14.38	104.72M
May 25, 2026	13.8	14.99	14.99	15.13	13.67	135.75M
May 22, 2026	13.63	14.13	14.13	14.2	13.55	69.27M
May 21, 2026	13.41	13.35	13.35	14.35	13.3	72.25M
May 20, 2026	14.08	13.97	13.97	14.25	13.75	67.44M
May 19, 2026	13.36	13.92	13.92	13.93	13.32	61.21M
May 18, 2026	13.41	13.43	13.43	13.6	13.18	43.26M
May 15, 2026	13.37	13.13	13.13	13.51	13.02	40.12M
May 14, 2026	13.72	13.25	13.25	13.77	13.2	43.81M
May 13, 2026	13.3	13.64	13.64	13.68	13.22	44.03M
May 12, 2026	13.39	13.5	13.5	13.72	13.21	48.27M
May 11, 2026	13.14	13.39	13.39	13.41	13.1	48.71M
May 08, 2026	13	13.1	13.1	13.14	12.85	32.47M
May 07, 2026	12.81	13.1	13.1	13.17	12.69	43.76M
May 06, 2026	12.6	12.8	12.8	12.93	12.6	35.51M
April 30, 2026	12.55	12.46	12.46	12.74	12.37	26.8M
April 29, 2026	12.41	12.57	12.57	12.72	12.4	28.56M
April 28, 2026	12.58	12.51	12.51	12.71	12.36	33.4M
April 27, 2026	12.21	12.68	12.68	13.14	12.2	55.82M
April 24, 2026	12.14	11.89	11.89	12.34	11.77	26.9M
April 23, 2026	12.5	12.05	12.05	12.56	11.91	46.88M
April 22, 2026	12.35	12.72	12.72	12.99	12.22	49.1M
April 21, 2026	12.35	12.22	12.22	12.36	12.09	24.21M
April 20, 2026	12.5	12.44	12.44	12.65	12.42	21.49M
April 17, 2026	12.36	12.55	12.55	12.65	12.34	19.92M
April 16, 2026	12.22	12.41	12.41	12.45	12.19	19.97M
April 15, 2026	12.45	12.23	12.23	12.62	12.19	23.72M
April 14, 2026	12.28	12.38	12.38	12.5	12.18	27.86M
April 13, 2026	11.8	12.21	12.21	12.48	11.78	31.44M
April 10, 2026	11.85	11.91	11.91	12.1	11.83	25.29M
April 09, 2026	11.59	11.71	11.71	11.82	11.57	28.2M
April 08, 2026	11.47	11.8	11.8	11.84	11.39	42.32M
April 07, 2026	11.01	11.14	11.14	11.2	10.94	22.02M
April 03, 2026	11.08	10.9	10.9	11.12	10.88	17.66M
April 02, 2026	11.38	10.97	10.97	11.38	10.9	24.33M
April 01, 2026	11.4	11.42	11.42	11.65	11.36	25.33M
March 31, 2026	11.42	11.13	11.13	11.51	11.1	24.36M
March 30, 2026	11.24	11.42	11.42	11.46	11.02	26.07M
March 27, 2026	11.41	11.48	11.48	11.64	11.21	26.91M
March 26, 2026	12	11.59	11.59	12.07	11.54	29.28M
March 25, 2026	12.12	12.09	12.09	12.39	12.03	31.42M
March 24, 2026	12.08	12	12	12.16	11.49	43.46M
March 23, 2026	12.48	11.78	11.78	12.65	11.62	51.3M
March 20, 2026	13.48	12.86	12.86	13.57	12.86	36.45M
March 19, 2026	13.63	13.29	13.29	13.7	13.2	39.32M
March 18, 2026	13.48	13.91	13.91	14	13.26	56.16M
March 17, 2026	13.65	13.06	13.06	13.94	13.03	28.03M
March 16, 2026	13.34	13.61	13.61	13.63	13.07	28.71M
March 13, 2026	13.59	13.43	13.43	13.83	13.39	28.58M
March 12, 2026	14	13.66	13.66	14.01	13.47	36.67M
March 11, 2026	13.91	14.08	14.08	14.39	13.91	45.43M
March 10, 2026	13.77	14.05	13.96	14.2	13.59	33.12M
March 09, 2026	13.53	13.38	13.38	13.58	12.85	61.37M
March 06, 2026	13.77	13.97	13.97	14.21	13.66	44.94M
March 05, 2026	14.4	13.99	13.99	14.55	13.84	65.96M