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 ¥2,171.86 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥663.39, while ¥1000 invested 1 year ago would be worth ¥704.53. This corresponds to total returns of 117.19%, -33.66%, -29.55%, respectively, with annualized returns of 8.2%, -7.88%, -29.55%.

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
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
August 10, 2026	22.53	22.23	22.23	22.6	21.94	10.48M
August 07, 2026	23.05	22.58	22.58	23.29	21.9	17.92M
August 06, 2026	24	23.6	23.6	24.68	23.17	24.7M
August 05, 2026	23	24.88	24.88	24.88	23	21.84M
August 04, 2026	20.35	20.73	20.73	20.85	20.28	4.01M
August 03, 2026	20	20.26	20.26	20.38	20	4.19M
July 31, 2026	19.73	20.17	20.17	20.71	19.73	5.86M
July 30, 2026	19.97	19.9	19.9	20.96	19.71	6.14M
July 29, 2026	19.59	20.1	20.1	20.15	19.47	4.39M
July 28, 2026	19.16	19.69	19.69	20.19	18.91	4.51M
July 27, 2026	18.45	19.22	19.22	19.34	18.4	3.33M
July 24, 2026	18.6	18.63	18.63	18.91	18.4	2.75M
July 23, 2026	18.31	18.98	18.98	19.01	18.28	3.97M
July 22, 2026	18.62	18.4	18.4	18.89	18.26	3.8M
July 21, 2026	20.95	18.94	18.94	20.95	17.53	4.91M
July 20, 2026	19.17	18.6	18.6	19.85	18.18	5.79M
July 17, 2026	20.95	19.3	19.3	21.58	19.23	6.04M
July 16, 2026	20.13	20.43	20.43	20.77	19.91	3.66M
July 15, 2026	20.35	20.41	20.41	20.8	20.12	2.92M
July 14, 2026	20.25	20.33	20.33	20.48	19.55	3.27M
July 13, 2026	21.89	20.28	20.28	21.89	20.27	4.75M
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