Vanjee Technology Co., Ltd. (300552.SZ) SHZ

Currency In CNY

300552.SZ Historical Return

If you invested ¥1000 in Vanjee Technology Co., Ltd. (300552.SZ) since IPO date, it would be worth ¥2,178.3 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 ¥664.92, while ¥1000 invested 1 year ago would be worth ¥740.42. This corresponds to total returns of 117.83%, -33.51%, -25.96%, respectively, with annualized returns of 8.33%, -7.83%, -25.96%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300552.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	21.41	21.82	21.82	22.46	21.36	4.42M
July 09, 2026	20.96	21.39	21.39	21.46	20.45	3.52M
July 08, 2026	21.75	21.03	21.03	21.77	20.95	3.58M
July 07, 2026	22.3	21.56	21.56	22.71	21.4	3.2M
July 06, 2026	23.83	22.47	22.47	23.94	22.38	5.31M
July 03, 2026	23.28	23.93	23.93	24.45	23	5.78M
July 02, 2026	24.33	23.47	23.47	24.72	23.38	6.48M
July 01, 2026	23.7	23.78	23.78	24.8	23.36	6.75M
June 30, 2026	22.4	22.85	22.85	23.22	22.21	4.69M
June 29, 2026	22.8	22.21	22.21	22.8	21.7	5.37M
June 26, 2026	23.3	22.8	22.8	23.77	22.78	4.97M
June 25, 2026	24.39	23.59	23.59	24.66	23.41	5.13M
June 24, 2026	25.03	24.38	24.38	25.6	23.85	5.9M
June 23, 2026	24.83	25.28	25.28	26.26	24.71	5.67M
June 22, 2026	26.55	25.09	25.09	26.64	24.31	8.61M
June 18, 2026	26.73	26.55	26.55	26.95	26.14	4.83M
June 17, 2026	27	26.83	26.83	27.45	26.53	6.19M
June 16, 2026	25.72	27.35	27.35	27.49	25.01	9.94M
June 15, 2026	26.14	25.69	25.69	26.65	25.49	6.08M
June 12, 2026	26.9	26.14	26.14	27.68	25.96	7.25M
June 11, 2026	27.64	26.75	26.75	27.92	26.21	6.8M
June 10, 2026	28.38	28.12	28.12	29.5	27.83	7.09M
June 09, 2026	28.45	28.87	28.87	28.9	27.69	9.47M
June 08, 2026	26.28	28.07	28.07	29.2	26.02	10.93M
June 05, 2026	26.72	26.94	26.94	27.89	25.73	7.02M
June 04, 2026	26.06	26.62	26.62	27.06	25.82	5.2M
June 03, 2026	26.75	26.37	26.37	27.55	26.06	6.71M
June 02, 2026	27.9	26.96	26.96	28.4	26.77	7.39M
June 01, 2026	27.82	28.04	28.04	28.94	27.63	7.58M
May 29, 2026	30.3	27.94	27.94	31.25	27.65	13.98M
May 28, 2026	31.71	30.71	30.71	31.71	30.2	13.01M
May 27, 2026	31	32.03	32.03	32.6	30.61	15.25M
May 26, 2026	29.88	31.4	31.4	31.4	29.6	14.26M
May 25, 2026	29.51	30.42	30.42	30.64	29.51	10.03M
May 22, 2026	29.89	29.99	29.99	30.67	29.38	12.96M
May 21, 2026	28.88	29.93	29.93	31.57	28.88	16.29M
May 20, 2026	29.49	29.39	29.39	30.04	29.02	6.96M
May 19, 2026	29.87	29.7	29.7	30.2	29.35	7.71M
May 18, 2026	28.88	29.89	29.89	30.32	28.58	9.61M
May 15, 2026	29.26	28.92	28.92	29.7	28.73	6.9M
May 14, 2026	30.06	29.31	29.31	30.5	29.3	8.58M
May 13, 2026	28.39	29.72	29.72	30.16	28.32	9.96M
May 12, 2026	28.41	28.77	28.77	29.04	28.16	7.15M
May 11, 2026	28.89	28.41	28.41	29.18	28.21	6.59M
May 08, 2026	27.81	28.35	28.35	28.51	27.57	6.4M
May 07, 2026	27.33	27.81	27.81	27.86	27.15	5.42M
May 06, 2026	26.85	27.32	27.32	27.56	26.7	5.39M
April 30, 2026	26.31	26.56	26.56	26.68	26.25	3.47M
April 29, 2026	25.81	26.32	26.32	26.67	25.78	4.37M
April 28, 2026	26.9	26.04	26.04	27.2	25.9	6.53M
April 27, 2026	27.14	27.19	27.19	27.21	26.4	6M
April 24, 2026	27.14	27.25	27.25	27.73	26.89	8.31M
April 23, 2026	27	27.48	27.48	27.98	26.78	11.24M
April 22, 2026	26.8	27.25	27.25	27.29	26.61	5.15M
April 21, 2026	26.75	26.92	26.92	27.21	26.54	3.64M
April 20, 2026	26.62	26.9	26.9	27.09	26.61	4.03M
April 17, 2026	26.62	26.8	26.8	26.95	26.26	5.27M
April 16, 2026	26.35	26.84	26.84	27	26.26	6.73M
April 15, 2026	26.64	26.06	26.06	26.8	25.98	4.83M
April 14, 2026	26.48	26.64	26.64	26.88	26.11	6.74M