Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) SHZ
4.34
-0.03(-0.69%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.34
-0.03(-0.69%)
Currency In CNY
If you invested ¥1000 in Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) 10 years ago, it would be worth ¥509.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,023.58, while ¥1000 invested 1 year ago would be worth ¥837.84. This corresponds to total returns of -49.06%, 2.36%, -16.22%, respectively, with annualized returns of -6.52%, 0.47%, -16.22%.
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 |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.5 | 4.37 | 4.37 | 4.5 | 4.35 | 7.77M |
| June 01, 2026 | 4.3 | 4.5 | 4.5 | 4.54 | 4.28 | 11.48M |
| May 29, 2026 | 4.35 | 4.31 | 4.31 | 4.44 | 4.29 | 8.3M |
| May 28, 2026 | 4.32 | 4.35 | 4.35 | 4.39 | 4.25 | 6.74M |
| May 27, 2026 | 4.4 | 4.31 | 4.31 | 4.43 | 4.27 | 9.75M |
| May 26, 2026 | 4.49 | 4.41 | 4.41 | 4.54 | 4.35 | 9.73M |
| May 25, 2026 | 4.6 | 4.52 | 4.52 | 4.62 | 4.46 | 7.97M |
| May 22, 2026 | 4.58 | 4.57 | 4.57 | 4.61 | 4.5 | 8.52M |
| May 21, 2026 | 4.72 | 4.56 | 4.56 | 4.79 | 4.54 | 7.49M |
| May 20, 2026 | 4.82 | 4.73 | 4.73 | 4.82 | 4.68 | 6.89M |
| May 19, 2026 | 4.75 | 4.85 | 4.85 | 4.86 | 4.74 | 7.9M |
| May 18, 2026 | 4.72 | 4.78 | 4.78 | 4.79 | 4.64 | 8.92M |
| May 15, 2026 | 4.79 | 4.71 | 4.71 | 4.8 | 4.68 | 7.56M |
| May 14, 2026 | 4.88 | 4.77 | 4.77 | 4.89 | 4.77 | 8.42M |
| May 13, 2026 | 4.81 | 4.87 | 4.87 | 4.9 | 4.79 | 9.95M |
| May 12, 2026 | 5.01 | 4.82 | 4.82 | 5.03 | 4.79 | 13.1M |
| May 11, 2026 | 4.97 | 5 | 5 | 5.02 | 4.94 | 9.26M |
| May 08, 2026 | 4.97 | 4.96 | 4.96 | 4.98 | 4.91 | 8.42M |
| May 07, 2026 | 5.03 | 4.97 | 4.97 | 5.07 | 4.94 | 8.95M |
| May 06, 2026 | 5.02 | 5.02 | 5.02 | 5.05 | 4.98 | 7.67M |
| April 30, 2026 | 5 | 4.98 | 4.98 | 5.04 | 4.97 | 7.86M |
| April 29, 2026 | 5 | 5.02 | 5.02 | 5.07 | 4.96 | 10.35M |
| April 28, 2026 | 4.99 | 4.99 | 4.99 | 5.04 | 4.96 | 7.16M |
| April 27, 2026 | 4.94 | 5.01 | 5.01 | 5.03 | 4.86 | 10.44M |
| April 24, 2026 | 4.93 | 4.98 | 4.98 | 5.01 | 4.88 | 11.95M |
| April 23, 2026 | 4.92 | 4.91 | 4.91 | 4.94 | 4.86 | 7.8M |
| April 22, 2026 | 4.9 | 4.93 | 4.93 | 4.95 | 4.87 | 5.63M |
| April 21, 2026 | 4.93 | 4.93 | 4.93 | 4.95 | 4.87 | 6.22M |
| April 20, 2026 | 4.85 | 4.93 | 4.93 | 4.94 | 4.83 | 5.59M |
| April 17, 2026 | 4.94 | 4.87 | 4.87 | 4.94 | 4.86 | 6.91M |
| April 16, 2026 | 4.84 | 4.94 | 4.94 | 4.96 | 4.8 | 7M |
| April 15, 2026 | 4.87 | 4.84 | 4.84 | 4.92 | 4.83 | 5.52M |
| April 14, 2026 | 4.91 | 4.87 | 4.87 | 4.91 | 4.82 | 7.06M |
| April 13, 2026 | 4.88 | 4.87 | 4.87 | 4.88 | 4.81 | 6.75M |
| April 10, 2026 | 4.87 | 4.89 | 4.89 | 4.92 | 4.84 | 5.38M |
| April 09, 2026 | 4.93 | 4.84 | 4.84 | 4.93 | 4.82 | 8.02M |
| April 08, 2026 | 4.87 | 4.93 | 4.93 | 4.93 | 4.82 | 7.79M |
| April 07, 2026 | 4.69 | 4.77 | 4.77 | 4.81 | 4.64 | 7.42M |
| April 03, 2026 | 4.81 | 4.65 | 4.65 | 4.81 | 4.63 | 11.08M |
| April 02, 2026 | 4.86 | 4.81 | 4.81 | 4.91 | 4.77 | 8.74M |
| April 01, 2026 | 4.92 | 4.87 | 4.87 | 5.06 | 4.82 | 8.25M |
| March 31, 2026 | 4.95 | 4.86 | 4.86 | 5.01 | 4.86 | 6.69M |
| March 30, 2026 | 4.86 | 4.95 | 4.95 | 4.96 | 4.84 | 9.82M |
| March 27, 2026 | 4.83 | 4.91 | 4.91 | 4.91 | 4.81 | 9.02M |
| March 26, 2026 | 4.93 | 4.85 | 4.85 | 5.01 | 4.83 | 10.72M |
| March 25, 2026 | 4.84 | 4.94 | 4.94 | 4.97 | 4.78 | 12.17M |
| March 24, 2026 | 4.66 | 4.8 | 4.8 | 4.82 | 4.59 | 12.87M |
| March 23, 2026 | 4.8 | 4.57 | 4.57 | 4.89 | 4.54 | 19.05M |
| March 20, 2026 | 5.12 | 4.89 | 4.89 | 5.15 | 4.88 | 17.96M |
| March 19, 2026 | 5.2 | 5.1 | 5.1 | 5.25 | 5.08 | 12.8M |
| March 18, 2026 | 5.25 | 5.24 | 5.24 | 5.28 | 5.18 | 9.13M |
| March 17, 2026 | 5.33 | 5.24 | 5.24 | 5.36 | 5.21 | 10.48M |
| March 16, 2026 | 5.35 | 5.33 | 5.33 | 5.42 | 5.3 | 11.32M |
| March 13, 2026 | 5.29 | 5.37 | 5.37 | 5.43 | 5.26 | 13.86M |
| March 12, 2026 | 5.37 | 5.32 | 5.32 | 5.38 | 5.29 | 8.94M |
| March 11, 2026 | 5.34 | 5.35 | 5.35 | 5.38 | 5.28 | 11.41M |
| March 10, 2026 | 5.11 | 5.34 | 5.34 | 5.35 | 5.11 | 6.47M |
| March 09, 2026 | 5.27 | 5.29 | 5.29 | 5.33 | 5.24 | 11.71M |
| March 06, 2026 | 5.11 | 5.32 | 5.32 | 5.33 | 5.11 | 15.13M |
| March 05, 2026 | 5.11 | 5.14 | 5.14 | 5.21 | 5.1 | 9.25M |