If you invested ¥1000 in Red phase Inc. (300427.SZ) 10 years ago, it would be worth ¥313 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥520.44, while ¥1000 invested 1 year ago would be worth ¥1,013.78. This corresponds to total returns of -68.7%, -47.96%, 1.38%, respectively, with annualized returns of -10.96%, -12.24%, 1.38%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.47 | 6.62 | 6.62 | 6.71 | 6.32 | 60.52M |
| July 30, 2026 | 6.8 | 6.34 | 6.34 | 6.92 | 6.34 | 80.28M |
| July 29, 2026 | 6.48 | 6.8 | 6.8 | 7.03 | 6.35 | 104.3M |
| July 28, 2026 | 6.27 | 6.37 | 6.37 | 6.66 | 6.27 | 73.45M |
| July 27, 2026 | 5.92 | 6.45 | 6.45 | 6.72 | 5.82 | 106.51M |
| July 23, 2026 | 5.39 | 5.97 | 5.97 | 5.99 | 5.39 | 40.58M |
| July 22, 2026 | 5.44 | 5.44 | 5.44 | 5.59 | 5.38 | 19.58M |
| July 21, 2026 | 5.45 | 5.52 | 5.52 | 5.54 | 5 | 34.92M |
| July 20, 2026 | 5.67 | 5.5 | 5.5 | 5.88 | 5.35 | 24.86M |
| July 17, 2026 | 5.9 | 5.63 | 5.63 | 5.96 | 5.58 | 22.07M |
| July 16, 2026 | 5.93 | 5.92 | 5.92 | 6.16 | 5.83 | 19.96M |
| July 15, 2026 | 5.91 | 5.99 | 5.99 | 6.17 | 5.87 | 19.72M |
| July 14, 2026 | 5.83 | 5.93 | 5.93 | 5.94 | 5.61 | 21.73M |
| July 13, 2026 | 6.36 | 5.85 | 5.85 | 6.46 | 5.81 | 27.22M |
| July 10, 2026 | 6.12 | 6.43 | 6.43 | 6.72 | 5.99 | 28.41M |
| July 09, 2026 | 6.06 | 6.13 | 6.13 | 6.14 | 5.83 | 17.98M |
| July 08, 2026 | 6.15 | 6 | 6 | 6.15 | 5.94 | 22.84M |
| July 07, 2026 | 6.34 | 6.17 | 6.17 | 6.43 | 6.1 | 20.22M |
| July 06, 2026 | 6.83 | 6.34 | 6.34 | 6.85 | 6.31 | 22.16M |
| July 03, 2026 | 6.63 | 6.72 | 6.72 | 6.81 | 6.55 | 17.97M |
| July 02, 2026 | 6.72 | 6.57 | 6.57 | 6.9 | 6.54 | 19.33M |
| July 01, 2026 | 6.6 | 6.72 | 6.72 | 6.81 | 6.57 | 20.4M |
| June 30, 2026 | 6.65 | 6.71 | 6.71 | 6.8 | 6.4 | 19.75M |
| June 29, 2026 | 6.53 | 6.52 | 6.52 | 6.6 | 6.28 | 22.78M |
| June 26, 2026 | 6.75 | 6.55 | 6.55 | 6.76 | 6.51 | 21.21M |
| June 25, 2026 | 7.04 | 6.77 | 6.77 | 7.04 | 6.67 | 20.37M |
| June 24, 2026 | 7.05 | 6.98 | 6.98 | 7.05 | 6.79 | 22.6M |
| June 23, 2026 | 7.09 | 7.07 | 7.07 | 7.28 | 7.02 | 21.83M |
| June 22, 2026 | 7 | 7.16 | 7.16 | 7.18 | 6.8 | 22.68M |
| June 18, 2026 | 7.07 | 7.01 | 7.01 | 7.16 | 6.93 | 16.93M |
| June 17, 2026 | 7.2 | 7.14 | 7.14 | 7.32 | 7.09 | 20.95M |
| June 16, 2026 | 7.27 | 7.3 | 7.3 | 7.39 | 7.12 | 22.24M |
| June 15, 2026 | 7.1 | 7.28 | 7.28 | 7.37 | 7.04 | 25.09M |
| June 12, 2026 | 6.94 | 6.99 | 6.99 | 7.19 | 6.85 | 25.93M |
| June 11, 2026 | 6.85 | 6.82 | 6.82 | 6.99 | 6.74 | 21.2M |
| June 10, 2026 | 7.1 | 6.98 | 6.98 | 7.2 | 6.84 | 27.63M |
| June 09, 2026 | 7.27 | 7.23 | 7.23 | 7.42 | 7.01 | 38.8M |
| June 08, 2026 | 7.8 | 7.12 | 7.12 | 7.81 | 7.02 | 50.7M |
| June 05, 2026 | 7.5 | 7.61 | 7.61 | 7.83 | 7.31 | 54.17M |
| June 04, 2026 | 9.44 | 7.32 | 7.32 | 9.44 | 7.27 | 70.62M |
| June 03, 2026 | 6.74 | 7.6 | 7.6 | 8 | 6.74 | 129.24M |
| June 02, 2026 | 5.83 | 7.04 | 7.04 | 7.11 | 5.83 | 126.79M |
| June 01, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 5M |
| May 29, 2026 | 9.44 | 9.11 | 9.11 | 9.5 | 9.05 | 18.47M |
| May 28, 2026 | 9.35 | 9.5 | 9.5 | 9.59 | 9.23 | 18.89M |
| May 27, 2026 | 9.5 | 9.26 | 9.26 | 9.6 | 9.19 | 16.54M |
| May 26, 2026 | 9.68 | 9.51 | 9.51 | 9.71 | 9.34 | 20.29M |
| May 25, 2026 | 9.97 | 9.74 | 9.74 | 10.25 | 9.68 | 18.91M |
| May 22, 2026 | 9.54 | 9.81 | 9.81 | 9.86 | 9.49 | 20.95M |
| May 21, 2026 | 10.49 | 9.53 | 9.53 | 10.49 | 9.48 | 34.29M |
| May 20, 2026 | 10.5 | 10.21 | 10.21 | 10.5 | 10.15 | 20.87M |
| May 19, 2026 | 10.56 | 10.58 | 10.58 | 10.63 | 10.28 | 21.37M |
| May 18, 2026 | 10.49 | 10.58 | 10.58 | 10.69 | 10.37 | 16.84M |
| May 15, 2026 | 10.97 | 10.57 | 10.57 | 11.05 | 10.51 | 29.52M |
| May 14, 2026 | 11.8 | 11.06 | 11.06 | 11.8 | 11.05 | 43.12M |
| May 13, 2026 | 11.6 | 11.81 | 11.81 | 12.06 | 11.45 | 54.04M |
| May 12, 2026 | 11.16 | 11.73 | 11.73 | 12.12 | 11.09 | 66.96M |
| May 11, 2026 | 11.38 | 11.22 | 11.22 | 11.66 | 11.2 | 26.6M |
| May 08, 2026 | 11.13 | 11.29 | 11.29 | 11.38 | 11.05 | 21.46M |
| May 07, 2026 | 11.25 | 11.24 | 11.24 | 11.31 | 11.08 | 22.34M |