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) 10 years ago, it would be worth ¥474.74 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥743.32, while ¥1000 invested 1 year ago would be worth ¥797.64. This corresponds to total returns of -52.53%, -25.67%, -20.24%, respectively, with annualized returns of -7.18%, -5.76%, -20.24%.

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
November 11, 2026	19.29	21.39	21.39	21.42	19.29	8.06M
November 10, 2026	19.44	20.85	20.85	20.92	19.39	12.36M
November 09, 2026	19.29	19.06	19.06	20.04	18.92	6.72M
November 06, 2026	18.6	18.81	18.81	19.48	18.59	5.38M
November 05, 2026	18.9	19.58	19.58	19.66	18.84	6.62M
November 04, 2026	19.08	19.11	19.11	19.28	18.15	8.34M
November 03, 2026	19.56	18.96	18.96	19.73	18.8	5.46M
November 02, 2026	18.87	19.75	19.75	19.92	17.93	9.92M
October 30, 2026	20	18.62	18.62	20.68	18.58	12.48M
October 29, 2026	21.94	20.92	20.92	22.88	20.92	13.93M
October 28, 2026	22.31	22.21	22.21	22.87	21.7	16.34M
October 27, 2026	21.3	22.38	22.38	23.83	21.17	22.49M
October 26, 2026	20.29	22.5	22.5	24.68	20.23	19.52M
October 23, 2026	19.33	20.57	20.57	20.6	18.4	6.84M
October 22, 2026	20.22	19.73	19.73	20.5	19.71	4.71M
October 21, 2026	20.9	20.46	20.46	21.35	20.36	5.15M
October 20, 2026	20.48	20.99	20.99	21.44	20.39	6.52M
October 19, 2026	19.57	20.57	20.57	20.72	19.32	6.14M
October 16, 2026	20.27	19.84	19.84	20.85	19.76	8.12M
October 15, 2026	19.98	19.9	19.9	20.59	19.75	4.28M
October 14, 2026	19.97	20.38	20.38	20.77	19.82	5.57M
October 13, 2026	19.61	20.11	20.11	20.29	19.28	2.98M
October 12, 2026	20.2	19.94	19.94	20.2	19.69	1.93M
October 09, 2026	19.75	20.19	20.19	20.21	19.1	3.41M
October 08, 2026	20.08	19.9	19.9	20.48	19.72	2.42M
September 30, 2026	20.23	20.08	20.08	20.42	20.05	2.62M
September 29, 2026	19.99	20.15	20.15	20.31	19.55	3.19M
September 28, 2026	20.03	19.66	19.66	20.29	19.5	2.65M
September 24, 2026	20.12	20.03	20.03	20.5	20.01	2.27M
September 23, 2026	20.66	20.21	20.21	20.83	20.17	3.67M
September 22, 2026	20.66	20.84	20.84	21.11	20.66	3.49M
September 21, 2026	20.61	20.8	20.8	20.85	20.5	2.85M
September 18, 2026	20.66	20.6	20.6	20.95	20.51	3.15M
September 17, 2026	21.43	20.5	20.5	21.43	20.19	2.87M
September 16, 2026	20.43	20.42	20.42	20.65	20.02	3.01M
September 15, 2026	21.43	20.42	20.42	21.43	20.41	3.35M
September 11, 2026	21.43	21.4	21.4	21.8	20.54	6.37M
September 10, 2026	21.12	21.68	21.68	22.01	20.63	7.74M
September 09, 2026	21.47	21.06	21.06	21.66	20.85	3.62M
September 08, 2026	21.62	21.52	21.52	21.8	21.41	4.11M
September 07, 2026	21.6	21.81	21.81	21.97	21.6	5.9M
September 04, 2026	22.96	22.07	22.07	23.29	22	9.56M
September 03, 2026	22.54	22.66	22.66	23.05	22.48	7.11M
September 02, 2026	22.12	22.53	22.53	22.64	21.99	7.46M
September 01, 2026	21.78	22.83	22.83	22.89	21.64	12.19M
August 31, 2026	21.15	21.81	21.81	21.88	20.81	7.15M
August 28, 2026	21.15	21.24	21.24	21.4	20.93	5.07M
August 27, 2026	20.87	21.15	21.15	21.33	20.74	6.5M
August 26, 2026	20.52	21.29	21.29	21.96	20.52	8.67M
August 25, 2026	19.7	20.62	20.62	21.15	19.47	7.31M
August 24, 2026	20.56	20	20	21.35	19.81	5.64M
August 21, 2026	20.16	20.22	20.22	20.39	19.98	3.39M
August 20, 2026	20.54	20.15	20.15	20.61	20.01	4.42M
August 19, 2026	21.62	20.32	20.32	21.62	20.23	7.94M
August 18, 2026	22	21.84	21.84	22.2	21.55	6.03M
August 17, 2026	21.56	21.95	21.95	21.97	21.29	6.14M
August 14, 2026	21.43	21.84	21.84	22.02	21.2	7.9M
August 13, 2026	22.3	21.51	21.51	22.51	21.42	11.28M
August 12, 2026	22.13	22.55	22.55	22.74	21.88	11.21M
August 11, 2026	22.09	22.84	22.84	22.89	21.71	15.62M