Red phase Inc. (300427.SZ) SHZ

11.65

-0.36(-3.00%)

Updated at April 23 03:08PM

Currency In CNY

300427.SZ Historical Return

If you invested ¥1000 in Red phase Inc. (300427.SZ) 10 years ago, it would be worth ¥663.82 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥939.52, while ¥1000 invested 1 year ago would be worth ¥2,372.71. This corresponds to total returns of -33.62%, -6.05%, 137.27%, respectively, with annualized returns of -4.01%, -1.24%, 137.27%.

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

300427.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	12.1	12.01	12.01	12.11	11.73	34.11M
April 21, 2026	12.58	12.2	12.2	12.58	12.16	32.39M
April 20, 2026	12.24	12.68	12.68	12.73	12.23	36.01M
April 17, 2026	12.62	12.38	12.38	12.78	12.31	33.82M
April 16, 2026	12.5	12.72	12.72	12.79	12.2	46.07M
April 15, 2026	12.55	12.91	12.91	13.21	12.27	79.63M
April 14, 2026	11.95	12.27	12.27	12.32	11.84	32.28M
April 13, 2026	11.72	11.85	11.85	11.89	11.64	16.74M
April 10, 2026	12	11.79	11.79	12.05	11.77	24.04M
April 09, 2026	12.1	11.87	11.87	12.1	11.79	23.28M
April 08, 2026	11.76	12.22	12.22	12.22	11.76	32.15M
April 07, 2026	11.33	11.53	11.53	11.58	11.29	23.36M
April 03, 2026	11.86	11.34	11.34	11.94	11.24	27.97M
April 02, 2026	12.1	11.81	11.81	12.42	11.71	27.12M
April 01, 2026	12.7	12.29	12.29	12.74	12.12	33.09M
March 31, 2026	12.11	12.32	12.32	12.8	12.04	47.07M
March 30, 2026	11.88	12.21	12.21	12.39	11.48	38.25M
March 27, 2026	11.8	12.04	12.04	12.14	11.7	22.02M
March 26, 2026	12.46	11.91	11.91	12.46	11.89	37.19M
March 25, 2026	13	12.6	12.7	13	12.25	40.01M
March 24, 2026	12.16	12.3	12.3	12.39	11.83	34.96M
March 23, 2026	12.14	11.87	11.87	12.6	11.66	36.03M
March 20, 2026	13	12.41	12.41	13.11	12.38	31.9M
March 19, 2026	13.12	12.96	12.96	13.17	12.79	29.59M
March 18, 2026	13.26	13.37	13.37	13.46	12.91	35.91M
March 17, 2026	13.6	13.03	13.03	13.74	13.01	36.99M
March 16, 2026	13.85	13.55	13.55	14.1	13.4	36.02M
March 13, 2026	14.67	13.81	13.81	14.82	13.78	47.95M
March 12, 2026	15.22	14.73	14.73	15.25	14.58	52.21M
March 11, 2026	15.41	15.34	15.34	15.61	15.11	59.05M
March 10, 2026	14.8	15.61	15.69	15.95	14.8	48.89M
March 09, 2026	15.17	15.92	15.92	16.3	15.16	110.5M
March 06, 2026	14.8	15.78	15.78	16.16	14.59	120.45M
March 05, 2026	14.24	14.79	14.79	15.22	14.24	91.51M
March 04, 2026	14.42	14.18	14.24	14.77	12.67	71.03M
March 03, 2026	14.1	13.05	13.05	14.19	13	63.89M
March 02, 2026	14.19	14.48	14.48	15.15	14.1	63.47M
February 27, 2026	14.42	14.43	14.43	14.86	14.14	57.63M
February 26, 2026	14.47	14.64	14.64	14.96	14.26	55.75M
February 25, 2026	14.33	14.62	14.62	14.65	14.08	50.15M
February 24, 2026	14.02	14.29	14.29	14.5	13.9	52.12M
February 13, 2026	13.86	13.75	13.75	14.12	13.71	30.79M
February 12, 2026	13.88	14.01	14.01	14.48	13.7	54.76M
February 11, 2026	14.23	13.84	13.84	14.24	13.81	36.73M
February 10, 2026	14.43	14.15	14.15	14.47	13.93	50.29M
February 09, 2026	14.5	14.63	14.63	14.85	14.33	52.56M
February 06, 2026	14.21	14.41	14.41	15.15	14.21	62.87M
February 05, 2026	15.1	14.6	14.6	15.15	14.6	74.71M
February 04, 2026	15.49	15.9	15.9	16.45	15.23	110.51M
February 03, 2026	15.28	15.63	15.63	15.65	14.81	109.28M
February 02, 2026	14.64	15.54	15.54	16.14	14.64	126.76M
January 30, 2026	14.39	13.88	13.88	14.65	13.69	74.1M
January 29, 2026	15	14.68	14.68	15.65	14.68	78.94M
January 28, 2026	15.55	15.21	15.21	15.82	15.03	77.63M
January 27, 2026	16.06	15.75	15.75	16.15	15.11	107.72M
January 26, 2026	16.6	16.98	16.98	18.28	16.2	137.52M
January 23, 2026	15.97	16.96	16.96	17.32	15.96	127.97M
January 22, 2026	16.18	16.13	16.13	16.85	15.9	104.3M
January 21, 2026	17.2	16.67	16.67	17.58	16.46	135.64M
January 20, 2026	17.2	18.11	18.11	19.73	16.75	217.55M