Red phase Inc. (300427.SZ) SHZ

7.63

+0.59(+8.38%)

Updated at June 03 11:49AM

Currency In CNY

300427.SZ Historical Return

If you invested ¥1000 in Red phase Inc. (300427.SZ) 10 years ago, it would be worth ¥389.48 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥605.08, while ¥1000 invested 1 year ago would be worth ¥1,275.92. This corresponds to total returns of -61.05%, -39.49%, 27.59%, respectively, with annualized returns of -8.99%, -9.55%, 27.59%.

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
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
May 06, 2026	11.05	11.16	11.16	11.24	11	20.37M
April 30, 2026	10.88	10.89	10.89	10.97	10.73	17.2M
April 29, 2026	10.65	10.91	10.91	11.05	10.61	19.74M
April 28, 2026	11.22	10.76	10.76	11.22	10.6	34.31M
April 27, 2026	11.28	11.44	11.44	11.46	11	21.08M
April 24, 2026	11.62	11.32	11.32	11.73	11.3	21.42M
April 23, 2026	12.03	11.65	11.65	12.13	11.51	30.24M
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