Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) SHZ

4.32

-0.05(-1.14%)

Updated at June 03 11:47AM

Currency In CNY

300425.SZ Historical Return

If you invested ¥1000 in Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) 10 years ago, it would be worth ¥508.22 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 ¥1,021.23, while ¥1000 invested 1 year ago would be worth ¥835.91. This corresponds to total returns of -49.18%, 2.12%, -16.41%, respectively, with annualized returns of -6.54%, 0.42%, -16.41%.

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

300425.SZ Historical Data

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