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 ¥435.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥793.62, while ¥1000 invested 1 year ago would be worth ¥685.66. This corresponds to total returns of -56.48%, -20.64%, -31.43%, respectively, with annualized returns of -7.98%, -4.52%, -31.43%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.74 | 3.72 | 3.72 | 3.75 | 3.7 | 3.28M |
| November 09, 2026 | 3.79 | 3.7 | 3.7 | 3.81 | 3.7 | 4.81M |
| November 06, 2026 | 3.72 | 3.75 | 3.75 | 3.8 | 3.69 | 6.72M |
| November 05, 2026 | 3.73 | 3.77 | 3.77 | 3.78 | 3.72 | 6.61M |
| November 04, 2026 | 3.75 | 3.73 | 3.73 | 3.76 | 3.67 | 8.6M |
| November 03, 2026 | 3.66 | 3.71 | 3.71 | 3.8 | 3.65 | 8.55M |
| November 02, 2026 | 3.69 | 3.68 | 3.68 | 3.7 | 3.6 | 11.11M |
| October 30, 2026 | 3.69 | 3.68 | 3.68 | 3.78 | 3.66 | 6.75M |
| October 29, 2026 | 3.76 | 3.71 | 3.71 | 3.77 | 3.7 | 4.32M |
| October 28, 2026 | 3.75 | 3.75 | 3.75 | 3.79 | 3.7 | 5.97M |
| October 27, 2026 | 3.81 | 3.75 | 3.75 | 3.86 | 3.75 | 6.71M |
| October 26, 2026 | 3.79 | 3.84 | 3.84 | 3.95 | 3.73 | 17.47M |
| October 23, 2026 | 3.83 | 3.85 | 3.85 | 3.87 | 3.69 | 10.51M |
| October 22, 2026 | 3.88 | 3.84 | 3.84 | 3.92 | 3.82 | 6.49M |
| October 21, 2026 | 3.95 | 3.89 | 3.89 | 3.98 | 3.88 | 5.84M |
| October 20, 2026 | 3.93 | 3.95 | 3.95 | 4 | 3.91 | 6.35M |
| October 19, 2026 | 4.01 | 3.93 | 3.93 | 4.02 | 3.9 | 9.48M |
| October 16, 2026 | 3.99 | 4.01 | 4.01 | 4.08 | 3.98 | 8.53M |
| October 15, 2026 | 4.04 | 3.96 | 3.96 | 4.06 | 3.94 | 8.9M |
| October 14, 2026 | 4.13 | 4.08 | 4.08 | 4.18 | 4.06 | 6.4M |
| October 13, 2026 | 4.07 | 4.14 | 4.14 | 4.16 | 3.98 | 8.71M |
| October 12, 2026 | 4.12 | 4.08 | 4.08 | 4.15 | 4.07 | 6.57M |
| October 09, 2026 | 4.08 | 4.14 | 4.14 | 4.15 | 4.03 | 7.41M |
| October 08, 2026 | 4.08 | 4.08 | 4.08 | 4.12 | 4.05 | 6.2M |
| September 30, 2026 | 4.09 | 4.05 | 4.05 | 4.1 | 4.03 | 5.14M |
| September 29, 2026 | 3.98 | 4.07 | 4.07 | 4.1 | 3.98 | 7.01M |
| September 28, 2026 | 4.06 | 4 | 4 | 4.07 | 3.96 | 11.23M |
| September 24, 2026 | 4 | 4.05 | 4.05 | 4.19 | 3.97 | 14.12M |
| September 23, 2026 | 4.04 | 4 | 4 | 4.05 | 3.98 | 4.69M |
| September 22, 2026 | 3.98 | 4.04 | 4.04 | 4.06 | 3.98 | 5.43M |
| September 21, 2026 | 3.97 | 4.04 | 4.04 | 4.07 | 3.95 | 7.21M |
| September 18, 2026 | 3.98 | 3.96 | 3.96 | 4.02 | 3.95 | 6.17M |
| September 17, 2026 | 4.1 | 3.98 | 3.98 | 4.1 | 3.89 | 5.79M |
| September 16, 2026 | 3.92 | 3.95 | 3.95 | 3.97 | 3.88 | 5.52M |
| September 15, 2026 | 4.05 | 3.93 | 3.93 | 4.07 | 3.91 | 8.68M |
| September 11, 2026 | 4.1 | 4.01 | 4.01 | 4.1 | 3.95 | 10.56M |
| September 10, 2026 | 4.09 | 4.11 | 4.11 | 4.15 | 4.09 | 4.64M |
| September 09, 2026 | 4.16 | 4.15 | 4.15 | 4.19 | 4.13 | 6.35M |
| September 08, 2026 | 4.09 | 4.18 | 4.18 | 4.19 | 4.08 | 8.58M |
| September 07, 2026 | 4.12 | 4.09 | 4.09 | 4.13 | 4.08 | 5.33M |
| September 04, 2026 | 4.09 | 4.09 | 4.09 | 4.14 | 4.06 | 5.62M |
| September 03, 2026 | 4.15 | 4.08 | 4.08 | 4.18 | 4.06 | 6.89M |
| September 02, 2026 | 4.17 | 4.14 | 4.14 | 4.17 | 4.09 | 7.53M |
| September 01, 2026 | 4.12 | 4.17 | 4.17 | 4.19 | 4.09 | 8.5M |
| August 31, 2026 | 4.09 | 4.12 | 4.12 | 4.14 | 4.07 | 7.49M |
| August 28, 2026 | 4.06 | 4.12 | 4.12 | 4.15 | 4.06 | 10.56M |
| August 27, 2026 | 4.08 | 4.08 | 4.08 | 4.11 | 4.03 | 10.78M |
| August 26, 2026 | 4.08 | 4.11 | 4.11 | 4.12 | 4.05 | 10.68M |
| August 25, 2026 | 4 | 4.08 | 4.08 | 4.1 | 3.99 | 8.66M |
| August 24, 2026 | 4.03 | 3.99 | 3.99 | 4.07 | 3.97 | 6.21M |
| August 21, 2026 | 4 | 4.03 | 4.03 | 4.05 | 3.93 | 8.88M |
| August 20, 2026 | 3.94 | 4.01 | 4.01 | 4.03 | 3.93 | 7.41M |
| August 19, 2026 | 3.97 | 3.93 | 3.93 | 4 | 3.9 | 8.19M |
| August 18, 2026 | 4.02 | 3.98 | 3.98 | 4.03 | 3.96 | 6.33M |
| August 17, 2026 | 4.02 | 4.02 | 4.02 | 4.05 | 3.95 | 8.44M |
| August 14, 2026 | 4.01 | 3.98 | 3.98 | 4.05 | 3.97 | 7.45M |
| August 13, 2026 | 4.1 | 4.03 | 4.03 | 4.1 | 4.01 | 10.82M |
| August 12, 2026 | 4.05 | 4.1 | 4.1 | 4.11 | 4.02 | 7.69M |
| August 11, 2026 | 4.08 | 4.05 | 4.05 | 4.09 | 4.02 | 7.86M |
| August 10, 2026 | 3.95 | 4.07 | 4.07 | 4.09 | 3.92 | 15.49M |
AD
