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

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 ¥1,478.95 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,330.6, while ¥1000 invested 1 year ago would be worth ¥1,221.8. This corresponds to total returns of 47.9%, 33.06%, 22.18%, respectively, with annualized returns of 4.1%, 5.88%, 22.18%.

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
July 10, 2026	13.43	13	13	13.49	13	2.14M
July 09, 2026	13.62	13.42	13.42	13.85	13.28	1.96M
July 08, 2026	13.12	13.6	13.6	13.78	13.06	2.73M
July 07, 2026	13.1	13.12	13.12	13.37	13.09	928,000
July 06, 2026	13.18	13.09	13.09	13.32	12.8	1.86M
July 03, 2026	12.87	13.19	13.19	13.34	12.87	1.34M
July 02, 2026	13.27	12.98	12.98	13.49	12.98	2.21M
July 01, 2026	12.68	13.35	13.35	13.9	12.32	2.44M
June 30, 2026	12.4	12.68	12.68	12.68	12.23	1.05M
June 29, 2026	12.59	12.5	12.5	12.61	12.12	1.51M
June 26, 2026	12.3	12.6	12.6	12.63	12.11	1.75M
June 25, 2026	12.55	12.3	12.3	12.88	12.05	2.11M
June 24, 2026	12.94	12.74	12.74	13.19	12.6	1.61M
June 23, 2026	13.18	13.03	13.03	13.25	12.92	1.37M
June 22, 2026	13.8	13.25	13.25	13.98	13.04	2.66M
June 18, 2026	13.87	13.76	13.76	14.32	13.3	2.96M
June 17, 2026	12.07	13.87	13.87	13.98	11.99	5.36M
June 16, 2026	12.17	12.06	12.06	12.2	11.92	861,300
June 15, 2026	11.71	12.16	12.16	12.32	11.71	1.5M
June 12, 2026	11.87	11.71	11.71	12.06	11.66	1.15M
June 11, 2026	11.87	11.71	11.71	12.1	11.64	1.31M
June 10, 2026	12.43	12.1	12.1	12.43	11.8	1.75M
June 09, 2026	12.5	12.43	12.43	12.55	12.2	1.09M
June 08, 2026	12.46	12.33	12.33	13.08	12.16	1.79M
June 05, 2026	13.01	12.8	12.8	13.08	12.69	1.16M
June 04, 2026	13.35	12.72	12.72	13.35	12.67	1.6M
June 03, 2026	13.62	13.22	13.22	13.62	13.15	1.06M
June 02, 2026	13.34	13.49	13.49	13.62	13.1	1.43M
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