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

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 ¥1,589.63 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥977.81, while ¥1000 invested 1 year ago would be worth ¥1,163.37. This corresponds to total returns of 58.96%, -2.22%, 16.34%, respectively, with annualized returns of 4.74%, -0.45%, 16.34%.

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
July 31, 2026	14.91	14.1	14.1	15.58	14.07	122.68M
July 30, 2026	14.7	13.73	13.73	15.05	13.45	109.78M
July 29, 2026	14.65	14.88	14.88	15.27	14.11	103.64M
July 28, 2026	15.62	14.77	14.77	15.85	14.6	69.75M
July 27, 2026	14.95	15.98	15.98	16.03	14.53	85.19M
July 24, 2026	15.19	14.84	14.84	15.51	14.72	67.74M
July 23, 2026	15.76	15.38	15.38	16.62	15.19	88.36M
July 22, 2026	15.6	15.63	15.63	16.57	15.45	105.02M
July 21, 2026	14.71	15.95	15.95	15.96	12.72	129.7M
July 20, 2026	16.65	14.36	14.36	16.78	13.83	107.5M
July 17, 2026	17.82	16.18	16.18	17.89	15.89	79.99M
July 16, 2026	18.44	17.65	17.65	18.86	17.42	72.7M
July 15, 2026	20.31	19	19	20.8	18.8	72.76M
July 14, 2026	18.98	19.91	19.91	20.17	18.47	81.99M
July 13, 2026	20.61	18.85	18.85	20.88	18.72	87.85M
July 10, 2026	22.83	20.62	20.62	23.18	20.59	109.99M
July 09, 2026	21.81	22.22	22.22	22.58	20.7	98.82M
July 08, 2026	23.25	21.39	21.39	23.39	21.2	82.83M
July 07, 2026	23.46	22.92	22.92	24.27	22.35	81.44M
July 06, 2026	26.55	23.87	23.87	26.78	23.6	126.05M
July 03, 2026	28.18	26.18	26.18	28.5	26.11	146M
July 02, 2026	29.94	28.25	28.25	30.43	27.91	158.97M
July 01, 2026	30.5	31.8	31.8	31.89	29.2	176.5M
June 30, 2026	29.05	29.63	29.63	30.23	28.13	133.26M
June 29, 2026	31.6	29.59	29.59	32.5	28.66	169.31M
June 26, 2026	30.59	31	31	33.3	30.59	186.61M
June 25, 2026	30.7	30.08	30.08	31.66	29.51	176.01M
June 24, 2026	31.56	31.12	31.12	33	29.7	179.93M
June 23, 2026	30.7	32.03	32.03	33.37	30.11	203.54M
June 22, 2026	31.04	31.63	31.63	32.27	29.01	265.01M
June 18, 2026	22.99	27.76	27.76	27.76	22.91	180.39M
June 17, 2026	22.73	23.13	23.13	23.49	22.07	175.25M
June 16, 2026	20.84	22.66	22.66	23.87	20.84	183.24M
June 15, 2026	20.01	20.83	20.83	21.63	20	136.44M
June 12, 2026	21.45	19.58	19.58	21.86	19.4	155.28M
June 11, 2026	21.69	20.81	20.81	22.8	20.46	175.87M
June 10, 2026	23.76	22.08	22.08	24.09	21.85	166.97M
June 09, 2026	23.49	24.25	24.25	24.81	22.01	224.32M
June 08, 2026	23.6	23.14	23.14	25.33	22.88	250.57M
June 05, 2026	19.45	22.28	22.28	23.36	19.44	269.26M
June 04, 2026	17.7	19.47	19.47	19.66	17.68	197.45M
June 03, 2026	16.12	17.99	17.99	18.72	15.92	191.39M
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