Shanghai Guao Electronic Technology Co., Ltd. (300551.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300551.SZ Historical Return
If you invested ¥1000 in Shanghai Guao Electronic Technology Co., Ltd. (300551.SZ) since IPO date, it would be worth ¥2,125 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 ¥526.46, while ¥1000 invested 1 year ago would be worth ¥842.34. This corresponds to total returns of 112.5%, -47.35%, -15.77%, respectively, with annualized returns of 8%, -12.04%, -15.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300551.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 9.19 | 9.35 | 9.35 | 9.48 | 9.14 | 12.88M |
| July 30, 2026 | 9.13 | 8.9 | 8.9 | 9.37 | 8.78 | 13M |
| July 29, 2026 | 9.45 | 9.2 | 9.2 | 9.46 | 9.03 | 13.68M |
| July 28, 2026 | 8.76 | 9.33 | 9.33 | 9.7 | 8.76 | 22.67M |
| July 27, 2026 | 8.36 | 9 | 9 | 9 | 8.28 | 12.51M |
| July 23, 2026 | 8.22 | 8.53 | 8.53 | 8.6 | 8.16 | 11.3M |
| July 22, 2026 | 8.1 | 8.22 | 8.22 | 8.5 | 8.1 | 12.31M |
| July 21, 2026 | 8.12 | 8.36 | 8.36 | 8.36 | 7.49 | 17.36M |
| July 20, 2026 | 9.36 | 8.15 | 8.15 | 9.36 | 7.97 | 17.69M |
| July 17, 2026 | 9.36 | 8.81 | 8.81 | 9.36 | 8.67 | 16.64M |
| July 16, 2026 | 9.78 | 9.29 | 9.29 | 9.88 | 9.22 | 20.53M |
| July 15, 2026 | 8.78 | 9.94 | 9.94 | 10.26 | 8.77 | 24.94M |
| July 14, 2026 | 8.82 | 8.83 | 8.83 | 8.95 | 8.53 | 7.4M |
| July 13, 2026 | 9.43 | 8.92 | 8.92 | 9.55 | 8.8 | 10.27M |
| July 10, 2026 | 9.09 | 9.42 | 9.42 | 9.79 | 9.02 | 11.81M |
| July 09, 2026 | 8.78 | 9.17 | 9.17 | 9.19 | 8.69 | 7.35M |
| July 08, 2026 | 9.02 | 8.88 | 8.88 | 9.11 | 8.82 | 6.18M |
| July 07, 2026 | 9.33 | 9.03 | 9.03 | 9.44 | 8.98 | 8.03M |
| July 06, 2026 | 10.09 | 9.47 | 9.47 | 10.18 | 9.46 | 7.94M |
| July 03, 2026 | 9.81 | 9.91 | 9.91 | 10.18 | 9.76 | 8.26M |
| July 02, 2026 | 9.98 | 9.7 | 9.7 | 10.2 | 9.7 | 9.36M |
| July 01, 2026 | 9.98 | 10.04 | 10.04 | 10.28 | 9.88 | 11.05M |
| June 30, 2026 | 9.61 | 9.84 | 9.84 | 10.16 | 9.48 | 9.52M |
| June 29, 2026 | 9.95 | 9.65 | 9.65 | 10.11 | 9.49 | 12.23M |
| June 26, 2026 | 10.28 | 10.01 | 10.01 | 10.35 | 9.96 | 8.56M |
| June 25, 2026 | 10.55 | 10.42 | 10.42 | 10.7 | 10.32 | 7.24M |
| June 24, 2026 | 10.99 | 10.57 | 10.57 | 11.01 | 10.35 | 8.58M |
| June 23, 2026 | 10.97 | 11.03 | 11.03 | 11.28 | 10.84 | 8.12M |
| June 22, 2026 | 11 | 11.05 | 11.05 | 11.1 | 10.45 | 10.62M |
| June 18, 2026 | 11.21 | 11.06 | 11.06 | 11.44 | 11.03 | 6.79M |
| June 17, 2026 | 11.3 | 11.25 | 11.25 | 11.43 | 11.04 | 6.48M |
| June 16, 2026 | 11.01 | 11.36 | 11.36 | 11.45 | 10.89 | 8.66M |
| June 15, 2026 | 11 | 11.04 | 11.04 | 11.6 | 10.81 | 12.42M |
| June 12, 2026 | 10.35 | 10.79 | 10.79 | 10.9 | 10.21 | 12.65M |
| June 11, 2026 | 10.27 | 10.13 | 10.13 | 10.27 | 9.98 | 8.69M |
| June 10, 2026 | 10.63 | 10.35 | 10.35 | 10.74 | 10.17 | 7.95M |
| June 09, 2026 | 10.8 | 10.75 | 10.75 | 10.93 | 10.56 | 5.99M |
| June 08, 2026 | 11.01 | 10.62 | 10.62 | 11.23 | 10.48 | 9.6M |
| June 05, 2026 | 11.24 | 11.16 | 11.16 | 11.44 | 10.97 | 8.91M |
| June 04, 2026 | 11.28 | 11.28 | 11.28 | 11.55 | 11.1 | 7.2M |
| June 03, 2026 | 11.49 | 11.39 | 11.39 | 11.7 | 11.27 | 7.53M |
| June 02, 2026 | 11.85 | 11.49 | 11.49 | 11.92 | 11.16 | 10.28M |
| June 01, 2026 | 11.8 | 11.84 | 11.84 | 12.28 | 11.71 | 8.18M |
| May 29, 2026 | 12.3 | 11.8 | 11.8 | 13.07 | 11.75 | 12.87M |
| May 28, 2026 | 12.2 | 12.32 | 12.32 | 12.47 | 11.7 | 16.3M |
| May 27, 2026 | 12.86 | 12.32 | 12.32 | 13.11 | 12.27 | 10.93M |
| May 26, 2026 | 13.32 | 12.85 | 12.85 | 13.32 | 12.65 | 11.45M |
| May 25, 2026 | 13.5 | 13.37 | 13.37 | 13.74 | 13.15 | 11.3M |
| May 22, 2026 | 13.7 | 13.45 | 13.45 | 13.95 | 13.38 | 11.33M |
| May 21, 2026 | 14.59 | 13.73 | 13.73 | 14.8 | 13.62 | 11.21M |
| May 20, 2026 | 14.28 | 14.25 | 14.25 | 14.51 | 13.83 | 9.7M |
| May 19, 2026 | 14.11 | 14.42 | 14.42 | 14.46 | 14.04 | 6.58M |
| May 18, 2026 | 14.59 | 14.25 | 14.25 | 14.65 | 14.17 | 8.08M |
| May 15, 2026 | 15 | 14.67 | 14.67 | 15.07 | 14.55 | 8.51M |
| May 14, 2026 | 15.55 | 15.05 | 15.05 | 15.58 | 15.02 | 8.17M |
| May 13, 2026 | 15.43 | 15.55 | 15.55 | 15.76 | 14.93 | 13.65M |
| May 12, 2026 | 15.8 | 15.43 | 15.43 | 15.81 | 15.11 | 14.6M |
| May 11, 2026 | 14.93 | 15.89 | 15.89 | 16.1 | 14.63 | 23.6M |
| May 08, 2026 | 14.64 | 14.89 | 14.89 | 14.95 | 14.54 | 8.06M |
| May 07, 2026 | 14.68 | 14.72 | 14.72 | 14.86 | 14.43 | 11.73M |
AD
