Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300425.SZ Historical Return
If you invested ¥1000 in Cscec Scimee Sci.&Tech. Co.,Ltd (300425.SZ) 10 years ago, it would be worth ¥526.67 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥851.29, while ¥1000 invested 1 year ago would be worth ¥720.8. This corresponds to total returns of -47.33%, -14.87%, -27.92%, respectively, with annualized returns of -6.21%, -3.17%, -27.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300425.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.88 | 3.9 | 3.9 | 3.93 | 3.85 | 14.35M |
| July 30, 2026 | 3.88 | 3.85 | 3.85 | 3.97 | 3.83 | 11.75M |
| July 29, 2026 | 3.81 | 3.89 | 3.89 | 3.94 | 3.81 | 9.73M |
| July 28, 2026 | 3.78 | 3.82 | 3.82 | 3.86 | 3.77 | 6.37M |
| July 27, 2026 | 3.72 | 3.81 | 3.81 | 3.82 | 3.71 | 7.92M |
| July 23, 2026 | 3.72 | 3.85 | 3.85 | 3.86 | 3.7 | 9.7M |
| July 22, 2026 | 3.72 | 3.72 | 3.72 | 3.78 | 3.68 | 10.01M |
| July 21, 2026 | 3.79 | 3.75 | 3.75 | 3.81 | 3.66 | 13.19M |
| July 20, 2026 | 3.85 | 3.79 | 3.79 | 3.96 | 3.74 | 13.45M |
| July 17, 2026 | 3.95 | 3.85 | 3.85 | 4.02 | 3.82 | 11.78M |
| July 16, 2026 | 3.91 | 3.95 | 3.95 | 4.01 | 3.88 | 6.46M |
| July 15, 2026 | 3.86 | 3.93 | 3.93 | 3.95 | 3.86 | 6.31M |
| July 14, 2026 | 3.75 | 3.87 | 3.87 | 3.89 | 3.74 | 7.39M |
| July 13, 2026 | 3.85 | 3.77 | 3.77 | 3.88 | 3.74 | 8.12M |
| July 10, 2026 | 3.73 | 3.86 | 3.86 | 3.94 | 3.71 | 9.4M |
| July 09, 2026 | 3.77 | 3.76 | 3.76 | 3.81 | 3.68 | 6.8M |
| July 08, 2026 | 3.78 | 3.77 | 3.77 | 3.81 | 3.69 | 6.06M |
| July 07, 2026 | 3.9 | 3.79 | 3.79 | 3.92 | 3.71 | 8.1M |
| July 06, 2026 | 3.91 | 3.92 | 3.92 | 3.98 | 3.88 | 7.02M |
| July 03, 2026 | 3.87 | 3.92 | 3.92 | 3.96 | 3.86 | 7.56M |
| July 02, 2026 | 3.84 | 3.85 | 3.85 | 3.95 | 3.81 | 7.21M |
| July 01, 2026 | 3.76 | 3.85 | 3.85 | 3.92 | 3.72 | 8.77M |
| June 30, 2026 | 3.77 | 3.74 | 3.74 | 3.82 | 3.71 | 6.84M |
| June 29, 2026 | 3.8 | 3.76 | 3.76 | 3.81 | 3.66 | 6.76M |
| June 26, 2026 | 3.87 | 3.77 | 3.77 | 3.88 | 3.77 | 6.43M |
| June 25, 2026 | 3.89 | 3.88 | 3.88 | 3.91 | 3.79 | 8.06M |
| June 24, 2026 | 4.13 | 3.9 | 3.9 | 4.13 | 3.88 | 8.52M |
| June 23, 2026 | 4.01 | 4.08 | 4.08 | 4.16 | 3.99 | 8.54M |
| June 22, 2026 | 3.92 | 4.03 | 4.03 | 4.05 | 3.84 | 10.6M |
| June 18, 2026 | 4.01 | 3.94 | 3.94 | 4.04 | 3.92 | 9.39M |
| June 17, 2026 | 4.09 | 4.05 | 4.05 | 4.12 | 4 | 9.31M |
| June 16, 2026 | 4.1 | 4.1 | 4.1 | 4.13 | 4.04 | 6.56M |
| June 15, 2026 | 4.17 | 4.13 | 4.13 | 4.24 | 4.09 | 9.12M |
| June 12, 2026 | 4.13 | 4.13 | 4.13 | 4.2 | 4.03 | 10.17M |
| June 11, 2026 | 4.09 | 4.1 | 4.1 | 4.13 | 4.01 | 7.16M |
| June 10, 2026 | 4.13 | 4.11 | 4.11 | 4.15 | 4.03 | 8.02M |
| June 09, 2026 | 4.21 | 4.14 | 4.14 | 4.23 | 4.13 | 6M |
| June 08, 2026 | 4.2 | 4.19 | 4.19 | 4.32 | 4.13 | 7.5M |
| June 05, 2026 | 4.23 | 4.3 | 4.3 | 4.36 | 4.2 | 5.97M |
| June 04, 2026 | 4.31 | 4.23 | 4.23 | 4.36 | 4.18 | 7.98M |
| June 03, 2026 | 4.38 | 4.34 | 4.34 | 4.39 | 4.3 | 5.84M |
| 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 |
AD
