Red phase Inc. (300427.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300427.SZ Historical Return
If you invested ¥1000 in Red phase Inc. (300427.SZ) 10 years ago, it would be worth ¥287.94 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥443.88, while ¥1000 invested 1 year ago would be worth ¥1,041.03. This corresponds to total returns of -71.21%, -55.61%, 4.1%, respectively, with annualized returns of -11.73%, -15.03%, 4.1%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300427.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 6.15 | 6.09 | 6.09 | 6.23 | 6.05 | 22.2M |
| September 29, 2026 | 6.03 | 6.1 | 6.1 | 6.22 | 5.99 | 27.6M |
| September 28, 2026 | 6.2 | 6.04 | 6.04 | 6.32 | 5.97 | 48.79M |
| September 24, 2026 | 6.25 | 6.46 | 6.46 | 6.54 | 6.11 | 60.76M |
| September 23, 2026 | 6.66 | 6.31 | 6.31 | 6.91 | 6.29 | 56.54M |
| September 22, 2026 | 7.03 | 6.88 | 6.88 | 7.07 | 6.86 | 26.72M |
| September 21, 2026 | 7.03 | 7.01 | 7.01 | 7.06 | 6.89 | 29.92M |
| September 18, 2026 | 6.66 | 6.94 | 6.94 | 7.24 | 6.65 | 51.67M |
| September 17, 2026 | 6.81 | 6.59 | 6.59 | 6.83 | 6.54 | 37.78M |
| September 16, 2026 | 6.6 | 6.85 | 6.85 | 6.94 | 6.51 | 45.07M |
| September 15, 2026 | 6.81 | 6.6 | 6.6 | 6.88 | 6.6 | 36.57M |
| September 11, 2026 | 6.68 | 7.1 | 7.1 | 7.39 | 6.68 | 60.6M |
| September 10, 2026 | 6.81 | 6.83 | 6.83 | 7.01 | 6.71 | 22.59M |
| September 09, 2026 | 6.9 | 6.87 | 6.87 | 6.94 | 6.78 | 22.45M |
| September 08, 2026 | 7.06 | 6.93 | 6.93 | 7.06 | 6.89 | 30.4M |
| September 07, 2026 | 6.95 | 7.07 | 7.07 | 7.29 | 6.86 | 47M |
| September 04, 2026 | 6.68 | 6.88 | 6.88 | 7.03 | 6.65 | 38.71M |
| September 03, 2026 | 6.69 | 6.64 | 6.64 | 6.72 | 6.52 | 22.08M |
| September 02, 2026 | 6.56 | 6.61 | 6.61 | 6.73 | 6.53 | 20.78M |
| September 01, 2026 | 6.45 | 6.67 | 6.67 | 6.69 | 6.37 | 29.46M |
| August 31, 2026 | 6.45 | 6.42 | 6.42 | 6.52 | 6.38 | 17.88M |
| August 28, 2026 | 6.78 | 6.52 | 6.52 | 6.78 | 6.47 | 25.44M |
| August 27, 2026 | 6.64 | 6.73 | 6.73 | 6.79 | 6.55 | 18.91M |
| August 26, 2026 | 6.83 | 6.65 | 6.65 | 6.87 | 6.54 | 22.47M |
| August 25, 2026 | 6.45 | 6.7 | 6.7 | 6.79 | 6.32 | 25.86M |
| August 24, 2026 | 6.5 | 6.55 | 6.55 | 6.77 | 6.45 | 33.7M |
| August 21, 2026 | 6.42 | 6.49 | 6.49 | 6.52 | 6.32 | 18.22M |
| August 20, 2026 | 6.49 | 6.44 | 6.44 | 6.53 | 6.32 | 22.21M |
| August 19, 2026 | 6.83 | 6.39 | 6.39 | 6.85 | 6.35 | 31.65M |
| August 18, 2026 | 7.27 | 6.92 | 6.92 | 7.3 | 6.88 | 23.46M |
| August 17, 2026 | 7.02 | 7.11 | 7.11 | 7.13 | 6.82 | 20.75M |
| August 14, 2026 | 6.97 | 6.93 | 6.93 | 7.04 | 6.81 | 24.16M |
| August 13, 2026 | 7.31 | 7 | 7 | 7.32 | 7 | 26.78M |
| August 12, 2026 | 6.94 | 7.25 | 7.25 | 7.29 | 6.93 | 34.67M |
| August 11, 2026 | 7.1 | 7 | 7 | 7.15 | 6.93 | 35.32M |
| August 10, 2026 | 7.02 | 7.24 | 7.24 | 7.28 | 6.93 | 49.83M |
| August 07, 2026 | 6.93 | 6.94 | 6.94 | 6.95 | 6.71 | 27.28M |
| August 06, 2026 | 7.01 | 6.87 | 6.87 | 7.03 | 6.78 | 32.47M |
| August 05, 2026 | 6.9 | 7.01 | 7.01 | 7.07 | 6.9 | 40.21M |
| August 04, 2026 | 6.9 | 6.92 | 6.92 | 7.01 | 6.88 | 50.26M |
| August 03, 2026 | 6.7 | 6.85 | 6.85 | 6.88 | 6.52 | 53.8M |
| 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 |
AD
