Range Intelligent Computing Technology Group Company Limited (300442.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥2,707.62 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,706.46, while ¥1000 invested 1 year ago would be worth ¥1,304.12. This corresponds to total returns of 170.76%, 170.65%, 30.41%, respectively, with annualized returns of 10.47%, 22.02%, 30.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300442.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 61.94 | 63.25 | 63.25 | 65.95 | 61.08 | 45.46M |
| July 30, 2026 | 60.05 | 57.9 | 57.9 | 60.99 | 57.34 | 29.54M |
| July 29, 2026 | 63.19 | 60.72 | 60.72 | 63.8 | 58.6 | 33.76M |
| July 28, 2026 | 64.9 | 63.23 | 63.23 | 65.56 | 63.1 | 21.89M |
| July 27, 2026 | 64.67 | 66.28 | 66.28 | 66.36 | 64.03 | 19.1M |
| July 23, 2026 | 68 | 67.77 | 67.77 | 70.03 | 67.32 | 27.63M |
| July 22, 2026 | 68 | 68.58 | 68.58 | 71.36 | 67.38 | 45.5M |
| July 21, 2026 | 66.6 | 68.71 | 68.71 | 68.73 | 61.64 | 46.29M |
| July 20, 2026 | 68.8 | 66.6 | 66.6 | 70.62 | 64.46 | 42.26M |
| July 17, 2026 | 68.56 | 64.36 | 64.36 | 68.8 | 63.16 | 35.82M |
| July 16, 2026 | 68.77 | 69.08 | 69.08 | 71.55 | 68.07 | 25.23M |
| July 15, 2026 | 71.71 | 70.06 | 70.06 | 72.64 | 69.72 | 27.91M |
| July 14, 2026 | 77.11 | 71.6 | 71.6 | 77.5 | 68.7 | 53.75M |
| July 13, 2026 | 81.51 | 77.5 | 77.5 | 84.06 | 77.18 | 39.55M |
| 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 |
AD
