Range Intelligent Computing Technology Group Company Limited (300442.SZ) SHZ

80.23

-1.96(-2.38%)

Updated at June 02 03:11PM

Currency In CNY

300442.SZ Historical Return

If you invested ¥1000 in Range Intelligent Computing Technology Group Company Limited (300442.SZ) 10 years ago, it would be worth ¥3,757.85 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,554.72, while ¥1000 invested 1 year ago would be worth ¥1,913.43. This corresponds to total returns of 275.78%, 255.47%, 91.34%, respectively, with annualized returns of 14.15%, 28.85%, 91.34%.

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

300442.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	79.61	80.23	80.23	81.36	75.77	54.88M
June 01, 2026	83	82.19	82.19	85.1	82.08	30.34M
May 29, 2026	85.2	83.87	83.87	86.99	81.77	43.38M
May 28, 2026	92.9	86.47	86.47	92.9	84.51	40.18M
May 27, 2026	87.81	84.47	84.47	88.56	84	54.75M
May 26, 2026	93.33	89.01	89.01	93.33	88.87	58.28M
May 25, 2026	93.39	94.58	94.58	94.84	91.2	58.25M
May 22, 2026	92.9	93.35	93.35	93.8	90.51	50.38M
May 21, 2026	103.89	91.58	91.58	103.89	90.9	68.22M
May 20, 2026	97	95.85	95.85	99	94.62	55.94M
May 19, 2026	100.9	98.33	98.33	100.98	95.7	66.23M
May 18, 2026	103.89	99.39	99.39	105.18	98.26	86.5M
May 15, 2026	102.07	102.46	102.46	110.98	100.62	125.96M
May 14, 2026	103.43	99.67	99.67	104.48	97.81	85.92M
May 13, 2026	90.9	101.62	101.62	105	90.01	112.72M
May 12, 2026	96.68	91.38	91.38	97.2	91.07	79.88M
May 11, 2026	102.98	97.91	97.91	103	96	75.25M
May 08, 2026	96.01	98.08	98.08	100.9	95.08	66.08M
May 07, 2026	96.3	97.45	97.45	98.2	95.35	61.9M
May 06, 2026	93	96.21	96.21	99.88	93	88.2M
April 30, 2026	89.98	89.06	89.06	91	87.05	38.91M
April 29, 2026	87.38	90.44	90.44	92.95	86.63	45.96M
April 28, 2026	90.5	88.31	88.31	91.5	88.09	38.25M
April 27, 2026	93.01	90.12	90.12	94	89.6	48.09M
April 24, 2026	94.78	92.95	92.95	95.15	90	60.35M
April 23, 2026	92.88	95.87	95.87	99.65	92.68	74.67M
April 22, 2026	89.98	93.5	93.5	93.94	89.2	57.34M
April 21, 2026	93.94	90.05	90.05	93.94	89.63	58.15M
April 20, 2026	94.5	95.2	95.2	96.55	93.33	53.46M
April 17, 2026	94	94.29	94.29	95.76	94	55.25M
April 16, 2026	90.26	95.78	95.78	97.98	90.26	76.51M
April 15, 2026	92	90.26	90.26	92.99	89.82	50.81M
April 14, 2026	92	91.14	91.14	94.66	89.94	66.36M
April 13, 2026	85.3	89.22	89.22	91.02	85	54.88M
April 10, 2026	88	87.04	87.04	88.88	86	58.77M
April 09, 2026	85.5	87.29	87.29	87.5	85	48.23M
April 08, 2026	83.1	86.91	86.91	86.92	82.95	58.22M
April 07, 2026	80.96	79.51	79.51	81.81	78.5	27.68M
April 03, 2026	81.79	81	81	82.48	80.25	26.95M
April 02, 2026	84	80.27	80.27	84.47	79.89	40.19M
April 01, 2026	83.38	84.54	84.54	85.32	82.9	44.71M
March 31, 2026	82.62	80.8	80.8	84.31	80.8	27.79M
March 30, 2026	81.5	82.8	82.8	83.35	80.54	28.01M
March 27, 2026	83.52	83.45	83.45	84.57	82.05	26.95M
March 26, 2026	86.78	84.28	84.28	87.85	84.08	36.63M
March 25, 2026	85.6	87.65	87.65	89.9	85.58	52.9M
March 24, 2026	86	84.4	84.4	86.8	81.49	37.25M
March 23, 2026	84.44	85.31	85.31	88	83.75	43.85M
March 20, 2026	88	85.97	85.97	89.58	85.31	51.86M
March 19, 2026	84.3	89.75	89.75	93.33	84.1	80.04M
March 18, 2026	82.4	86.91	86.91	87.15	81.68	61.17M
March 17, 2026	84.4	81.15	81.15	84.51	81.03	34.52M
March 16, 2026	83.55	83.32	83.32	83.88	81.35	37.88M
March 13, 2026	87.92	83.54	83.54	88.41	83.42	61.86M
March 12, 2026	91.12	88.69	88.69	92.98	87.39	55.92M
March 11, 2026	94.33	91.12	91.12	96.3	91.08	62.21M
March 10, 2026	92.3	95.11	95.51	99.9	92.3	47.3M
March 09, 2026	91	96.35	96.35	98.7	87.54	81.89M
March 06, 2026	92.3	93.16	93.16	96.29	90.6	58.24M
March 05, 2026	99.48	94.7	94.7	99.5	93.18	81.99M