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 ¥251.54 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 ¥401.81, while ¥1000 invested 1 year ago would be worth ¥757.83. This corresponds to total returns of -74.85%, -59.82%, -24.22%, respectively, with annualized returns of -12.88%, -16.66%, -24.22%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.25 | 5.29 | 5.29 | 5.3 | 5.18 | 14.13M |
| November 09, 2026 | 5.22 | 5.14 | 5.14 | 5.42 | 5.14 | 17.55M |
| November 06, 2026 | 5.07 | 5.13 | 5.13 | 5.26 | 5.05 | 15.04M |
| November 05, 2026 | 5.1 | 5.29 | 5.29 | 5.36 | 5.09 | 20.5M |
| November 04, 2026 | 5.06 | 5.14 | 5.14 | 5.17 | 4.92 | 20.76M |
| November 03, 2026 | 5.03 | 5.06 | 5.06 | 5.24 | 4.99 | 17.58M |
| November 02, 2026 | 4.95 | 5.06 | 5.06 | 5.09 | 4.8 | 18.01M |
| October 30, 2026 | 5.1 | 4.93 | 4.93 | 5.29 | 4.92 | 21.63M |
| October 29, 2026 | 5.2 | 5.21 | 5.21 | 5.36 | 5.17 | 16.39M |
| October 28, 2026 | 5.2 | 5.24 | 5.24 | 5.27 | 5.11 | 14.9M |
| October 27, 2026 | 5.36 | 5.21 | 5.21 | 5.47 | 5.21 | 13.46M |
| October 26, 2026 | 5.46 | 5.37 | 5.37 | 5.51 | 5.33 | 14.85M |
| October 23, 2026 | 5.31 | 5.53 | 5.53 | 5.55 | 5.06 | 24.51M |
| October 22, 2026 | 5.62 | 5.44 | 5.44 | 5.66 | 5.44 | 14.67M |
| October 21, 2026 | 5.62 | 5.61 | 5.61 | 5.77 | 5.58 | 16.79M |
| October 20, 2026 | 5.61 | 5.64 | 5.64 | 5.71 | 5.55 | 15.64M |
| October 19, 2026 | 5.62 | 5.65 | 5.65 | 5.7 | 5.49 | 18.26M |
| October 16, 2026 | 5.66 | 5.7 | 5.7 | 5.92 | 5.64 | 22.74M |
| October 15, 2026 | 5.67 | 5.59 | 5.59 | 5.71 | 5.56 | 19.67M |
| October 14, 2026 | 6.05 | 5.82 | 5.82 | 6.06 | 5.8 | 18.4M |
| October 13, 2026 | 5.9 | 6.09 | 6.09 | 6.15 | 5.73 | 24.1M |
| October 12, 2026 | 6.05 | 5.95 | 5.95 | 6.1 | 5.94 | 19.41M |
| October 09, 2026 | 6.04 | 6.07 | 6.07 | 6.1 | 5.7 | 29.82M |
| October 08, 2026 | 6.1 | 6.05 | 6.05 | 6.39 | 5.99 | 28.48M |
| 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 |
AD
