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

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 ¥2,141.36 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,809.15, while ¥1000 invested 1 year ago would be worth ¥1,209.96. This corresponds to total returns of 114.14%, 180.91%, 21%, respectively, with annualized returns of 7.91%, 22.93%, 21%.

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
November 11, 2026	56.56	57.11	57.11	57.46	55.31	20.45M
November 10, 2026	58.05	57.16	57.16	58.5	57.01	15.53M
November 09, 2026	59.8	57.38	57.38	60.68	57.19	21.22M
November 06, 2026	56.86	57.57	57.57	59.56	56.85	26.32M
November 05, 2026	52.98	59.78	59.78	61.15	52.89	41.37M
November 04, 2026	50.38	53.57	53.57	53.8	49.33	23.09M
November 03, 2026	52.39	50.05	50.05	52.68	49.5	20.44M
November 02, 2026	52.15	52.75	52.75	53.6	51.28	20.63M
October 30, 2026	52.96	50.96	50.96	53.97	50.96	19.47M
October 29, 2026	56.25	54.35	54.35	56.5	54.35	13.02M
October 28, 2026	56.9	56.53	56.53	57.49	55.86	13.96M
October 27, 2026	58	55.9	55.9	58.85	55.85	13.92M
October 26, 2026	57.52	57.47	57.47	58.89	57	16.79M
October 23, 2026	54.24	57.56	57.56	58	53.48	25.78M
October 22, 2026	59.14	56.35	56.35	59.19	56.29	16.18M
October 21, 2026	58.5	58.9	58.9	60.44	58.1	20.7M
October 20, 2026	55.83	57.62	57.62	57.98	55.31	17.31M
October 19, 2026	54.5	56.16	56.16	56.59	54.11	15.27M
October 16, 2026	55.45	54.51	54.51	55.88	54	16.07M
October 15, 2026	53.52	54.01	54.01	55.19	53.46	16.96M
October 14, 2026	57.86	56.06	56.06	58	56.06	13.86M
October 13, 2026	57.65	58.26	58.26	59.68	56.74	22.66M
October 12, 2026	58.49	57.64	57.64	58.8	57.34	13.49M
October 09, 2026	62	58.63	58.63	62	55.92	34.83M
October 08, 2026	64.14	62.43	62.43	65.36	62.04	16.76M
September 30, 2026	66.93	64.02	64.02	66.99	63.95	18.55M
September 29, 2026	66.37	65.76	65.76	66.64	64.77	20.6M
September 28, 2026	67.71	65.05	65.05	67.73	64.75	23.58M
September 24, 2026	66.37	68.01	68.01	68.52	66.07	32.56M
September 23, 2026	66.01	66.74	66.74	68	64.66	31.73M
September 22, 2026	63.62	66.73	66.73	66.92	63.3	47.59M
September 21, 2026	63.14	62.55	62.55	63.66	62.09	19.43M
September 18, 2026	63.62	63.29	63.29	63.85	62.38	20.36M
September 17, 2026	62.01	62.24	62.24	63.86	62	14.22M
September 16, 2026	61	62.58	62.58	62.91	60.44	18.75M
September 15, 2026	61.25	60.91	60.91	61.8	60.6	14.53M
September 11, 2026	61	61.05	61.05	61.48	59.73	16.91M
September 10, 2026	65.19	61.95	61.95	65.19	61.38	10.28M
September 09, 2026	63.33	62.4	62.4	64.03	62.15	13.32M
September 08, 2026	64	63.03	63.03	64.6	62.82	18.01M
September 07, 2026	63.7	63.99	63.99	64.2	63.29	14.12M
September 04, 2026	65.19	62.93	62.93	65.47	62.55	18.3M
September 03, 2026	65	64.41	64.41	65.28	63.63	14.45M
September 02, 2026	63.98	64.41	64.41	65.11	63.5	14.4M
September 01, 2026	66.03	64.95	64.95	66.78	64.7	19.42M
August 31, 2026	61.86	66.22	66.22	66.3	61.54	27.12M
August 28, 2026	63.9	63.12	63.12	65.35	63.11	23.75M
August 27, 2026	62.85	63.69	63.69	63.77	62.1	18.53M
August 26, 2026	62.61	62.33	62.33	62.91	61.73	11.63M
August 25, 2026	61	62.6	62.6	63.18	60.8	14.31M
August 24, 2026	64.6	62.45	62.45	64.9	61.42	17.75M
August 21, 2026	63.98	64.38	64.38	64.81	63.2	15.8M
August 20, 2026	66.44	64.58	64.58	66.45	64.02	21.28M
August 19, 2026	67.5	65.38	65.38	67.99	65.38	34.11M
August 18, 2026	71.8	69.93	69.93	71.82	68.88	40.73M
August 17, 2026	70.88	72.59	72.59	73.11	69.88	53.38M
August 14, 2026	69	70.9	70.9	71.5	67.7	50.55M
August 13, 2026	69.99	68.55	68.55	71.9	68.51	54.38M
August 12, 2026	69.21	67.7	67.7	70.05	67.49	30.44M
August 11, 2026	68.93	67.85	67.85	69.37	66.58	27.31M