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 ¥2,396.85 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,594.38, while ¥1000 invested 1 year ago would be worth ¥1,226.6. This corresponds to total returns of 139.69%, 159.44%, 22.66%, respectively, with annualized returns of 9.14%, 20.99%, 22.66%.

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
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
August 10, 2026	69	67.68	67.68	69.87	66.95	30.09M
August 07, 2026	68.99	69.75	69.75	71.08	67.38	38.5M
August 06, 2026	68	68.8	68.8	70.3	67.65	35.63M
August 05, 2026	67.91	69.92	69.92	71.88	67.5	52.98M
August 04, 2026	64.6	68	68	68.36	64.6	45.76M
August 03, 2026	63.6	62.97	62.97	65.76	62.7	30.24M
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