Lootom Telcovideo Network (wuxi) Co., Ltd. (300555.SZ) SHZ

13.49

+0.21(+1.58%)

Updated at June 02 03:04PM

Currency In CNY

300555.SZ Historical Return

If you invested ¥1000 in Lootom Telcovideo Network (wuxi) Co., Ltd. (300555.SZ) since IPO date, it would be worth ¥1,534.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,570.43, while ¥1000 invested 1 year ago would be worth ¥1,225.25. This corresponds to total returns of 53.47%, 57.04%, 22.52%, respectively, with annualized returns of 4.55%, 9.44%, 22.52%.

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

300555.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	12.93	13.28	13.28	13.35	12.93	1.64M
May 29, 2026	13.6	13.12	13.12	13.78	13	1.56M
May 28, 2026	13.51	13.6	13.6	13.78	13.36	1.67M
May 27, 2026	13.6	13.4	13.4	13.82	13.22	1.88M
May 26, 2026	14.29	13.72	13.72	14.33	13.66	2.8M
May 25, 2026	14.36	14.22	14.22	14.51	14.05	1.83M
May 22, 2026	13.94	14.36	14.36	14.45	13.81	2.62M
May 21, 2026	14.06	13.72	13.72	14.48	13.69	2.41M
May 20, 2026	14.1	14.21	14.21	14.33	13.95	1.83M
May 19, 2026	14.1	14.08	14.08	14.48	13.98	2.09M
May 18, 2026	14.06	14.1	14.1	14.29	13.86	2.47M
May 15, 2026	14.23	14.1	14.1	14.43	14.01	1.71M
May 14, 2026	14.48	14.22	14.22	14.66	14.15	2.22M
May 13, 2026	14.66	14.47	14.47	14.66	14.39	2.06M
May 12, 2026	14.52	14.62	14.62	15.19	14.52	4.32M
May 11, 2026	13.88	14.46	14.46	14.69	13.88	4.63M
May 08, 2026	13.65	13.85	13.85	13.95	13.6	2.05M
May 07, 2026	13.48	13.58	13.58	13.75	13.32	2.87M
May 06, 2026	13.5	13.4	13.4	13.59	13.36	2.56M
April 30, 2026	13.46	13.47	13.47	13.66	13.33	1.64M
April 29, 2026	13.47	13.45	13.45	13.85	13.31	1.88M
April 28, 2026	13.89	13.46	13.46	13.89	13.42	2.92M
April 27, 2026	13.19	13.72	13.72	13.8	12.99	2.58M
April 24, 2026	13.26	13.18	13.18	13.43	13	1.78M
April 23, 2026	13.5	13.2	13.2	13.57	13.2	2.03M
April 22, 2026	13.48	13.51	13.51	13.55	13.36	1.55M
April 21, 2026	13.47	13.48	13.48	13.7	13.44	1.73M
April 20, 2026	13.38	13.55	13.55	13.6	13.24	3.92M
April 17, 2026	13.8	13.5	13.5	13.9	13.2	2.71M
April 16, 2026	13.48	13.8	13.8	13.81	13.48	1.71M
April 15, 2026	13.93	13.58	13.58	14	13.46	3.25M
April 14, 2026	13.72	13.96	13.96	14.32	13.72	3.67M
April 13, 2026	13.74	13.71	13.71	13.99	13.61	2.97M
April 10, 2026	13.19	13.88	13.88	13.9	13.15	4.46M
April 09, 2026	12.85	13.14	13.14	13.38	12.85	2.37M
April 08, 2026	13.04	13.05	13.05	13.2	12.66	3.64M
April 07, 2026	12.6	12.56	12.56	12.75	12.33	1.18M
April 03, 2026	13.05	12.48	12.48	13.49	12.42	3.61M
April 02, 2026	12.7	13.02	13.02	13.05	12.7	2.76M
April 01, 2026	12.72	12.57	12.68	13.08	12.5	2.54M
March 31, 2026	12.72	12.37	12.37	12.86	12.27	2.3M
March 30, 2026	12.76	12.72	12.72	12.95	12.65	1.38M
March 27, 2026	12.66	12.89	12.89	12.9	12.52	1.47M
March 26, 2026	12.48	12.75	12.75	13.09	12.42	3.2M
March 25, 2026	12.49	12.6	12.6	12.7	12.42	1.44M
March 24, 2026	11.98	12.35	12.35	12.37	11.89	2.86M
March 23, 2026	12.2	11.75	11.75	12.37	11.7	3.23M
March 20, 2026	12.5	12.38	12.38	12.69	12.33	1.51M
March 19, 2026	12.86	12.5	12.5	12.93	12.42	2.22M
March 18, 2026	13.06	12.92	12.92	13.07	12.48	2.4M
March 17, 2026	13.08	13.02	13.02	13.32	12.98	2.96M
March 16, 2026	13.19	13.18	13.18	13.3	13.1	1.5M
March 13, 2026	13.36	13.19	13.19	13.47	13.19	1.27M
March 12, 2026	14.04	13.36	13.36	14.04	13.36	2.13M
March 11, 2026	14.16	14.01	14.01	14.21	13.79	2.48M
March 10, 2026	13.75	14.07	14.07	14.31	13.75	2M
March 09, 2026	13.48	13.7	13.7	13.75	13.13	2.79M
March 06, 2026	13.36	13.5	13.5	13.57	13.17	1.84M
March 05, 2026	13.17	13.35	13.35	13.54	13.14	2.7M
March 04, 2026	14.2	13.08	13	14.2	12.97	1.09M