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 ¥1,903.23 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,430.02, while ¥1000 invested 1 year ago would be worth ¥1,436.76. This corresponds to total returns of 90.32%, 43%, 43.68%, respectively, with annualized returns of 6.64%, 7.42%, 43.68%.

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
August 21, 2026	18.22	18.29	18.29	18.85	18	105.03M
August 20, 2026	17.69	18.45	18.45	19.08	17.42	158.23M
August 19, 2026	18.28	17	17	18.4	16.92	134.51M
August 18, 2026	19.11	19.5	19.5	20.28	18.8	167.82M
August 17, 2026	19.52	19.1	19.1	19.58	18.4	178.15M
August 14, 2026	17.57	19.24	19.24	19.93	17.28	217.21M
August 13, 2026	17.6	17.32	17.32	18.2	17.28	153.54M
August 12, 2026	17.75	17.38	17.38	17.88	16.98	142.75M
August 11, 2026	16.29	17.79	17.79	18.57	16.21	194.34M
August 10, 2026	17.25	16.53	16.53	17.4	16.06	118.24M
August 07, 2026	16.59	17.25	17.25	17.58	16.18	136.81M
August 06, 2026	15.7	16.63	16.63	16.95	15.62	116.34M
August 05, 2026	14.8	16.08	16.08	16.28	14.75	112.47M
August 04, 2026	14.46	15.15	15.15	15.29	14.28	95.67M
August 03, 2026	14.1	14.3	14.3	14.58	13.95	81.25M
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