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 ¥2,990.57 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,319.8, while ¥1000 invested 1 year ago would be worth ¥1,655.4. This corresponds to total returns of 199.06%, 231.98%, 65.54%, respectively, with annualized returns of 11.57%, 27.11%, 65.54%.

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
July 10, 2026	80	82.25	82.25	86.31	79.5	55.08M
July 09, 2026	81.2	80.08	80.08	81.26	77.03	37.76M
July 08, 2026	78.98	79.16	79.16	81.8	77.89	40.1M
July 07, 2026	80.71	78.41	78.41	81.5	77.21	26.29M
July 06, 2026	85.66	80.95	80.95	86	79.69	41M
July 03, 2026	86.75	85.44	85.44	90.3	85.4	45.35M
July 02, 2026	87.17	87.8	87.8	92	86.8	67.61M
July 01, 2026	83.4	90.06	90.06	93	81.09	91.74M
June 30, 2026	76.16	83.07	83.07	85.62	75.2	52.75M
June 29, 2026	77.03	76.2	76.2	78.89	74.92	30.72M
June 26, 2026	82	77.77	77.77	82	77.56	44.59M
June 25, 2026	85.6	83.59	83.59	86.8	82.79	43.82M
June 24, 2026	82.2	85.6	85.6	85.86	81.03	43.72M
June 23, 2026	85	82.23	82.23	87.14	81.82	44.96M
June 22, 2026	85.28	86	86	89.18	84.98	55.17M
June 18, 2026	81.15	85.18	85.18	85.23	80.92	46.47M
June 17, 2026	78.51	81.17	81.17	81.57	78	33.7M
June 16, 2026	78.61	79.37	79.37	80.14	77.7	35.03M
June 15, 2026	74.8	78.55	78.55	78.82	74.66	39.19M
June 12, 2026	75.5	73.53	73.53	76.16	73.4	30.48M
June 11, 2026	75.45	74.02	74.02	76.06	73.56	33.5M
June 10, 2026	75.4	76.9	76.9	80.58	75.2	39.35M
June 09, 2026	75	76.03	76.03	76.72	73.95	28.23M
June 08, 2026	75	74.11	74.11	76.83	73.3	32.89M
June 05, 2026	81	78.17	78.17	81	77.94	33.48M
June 04, 2026	79.7	81.78	81.78	82.4	79.1	30.36M
June 03, 2026	79.1	81.37	81.37	82.5	78.55	42.29M
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