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 ¥1,422.07 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,414.03, while ¥1000 invested 1 year ago would be worth ¥1,146.79. This corresponds to total returns of 42.21%, 41.4%, 14.68%, respectively, with annualized returns of 3.62%, 7.18%, 14.68%.

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
September 10, 2026	12.53	13.06	13.06	13.13	12.39	962,600
September 09, 2026	12.45	12.56	12.56	12.71	12.45	768,800
September 08, 2026	12.63	12.47	12.47	12.7	12.45	1.12M
September 07, 2026	12.74	12.63	12.63	12.85	12.63	798,400
September 04, 2026	12.8	12.74	12.74	13.08	12.71	1.27M
September 03, 2026	12.95	12.83	12.83	12.95	12.81	365,700
September 02, 2026	12.77	12.87	12.87	12.87	12.72	734,750
September 01, 2026	12.81	12.84	12.84	13.16	12.7	1.01M
August 31, 2026	12.68	12.85	12.85	13	12.59	1.2M
August 28, 2026	12.82	12.68	12.68	12.97	12.68	505,100
August 27, 2026	12.8	12.85	12.85	12.91	12.72	559,300
August 26, 2026	12.62	12.8	12.8	12.82	12.5	1.12M
August 25, 2026	12.28	12.61	12.61	12.68	12.07	1.42M
August 24, 2026	12.33	12.2	12.2	12.44	12.1	677,088
August 21, 2026	12.51	12.31	12.31	12.66	12.2	1.35M
August 20, 2026	12.7	12.6	12.6	12.9	12.58	716,700
August 19, 2026	13.41	12.52	12.52	13.43	12.52	2.21M
August 18, 2026	12.82	13.42	13.42	13.51	12.77	2.44M
August 17, 2026	13.07	12.82	12.82	13.07	12.73	1.15M
August 14, 2026	12.66	12.88	12.88	13.09	12.66	1.13M
August 13, 2026	12.74	12.73	12.73	13	12.67	1.02M
August 12, 2026	12.39	12.74	12.74	13.08	12.33	1.7M
August 11, 2026	12.54	12.39	12.39	12.7	12.38	1.12M
August 10, 2026	12.54	12.54	12.54	12.67	12.37	865,900
August 07, 2026	12.65	12.54	12.54	12.65	12.34	768,000
August 06, 2026	12.5	12.48	12.48	12.56	12.39	666,300
August 05, 2026	12.21	12.5	12.5	12.6	12.21	642,800
August 04, 2026	12.39	12.31	12.31	12.39	12.2	497,200
August 03, 2026	12.29	12.28	12.28	12.39	12.13	542,300
July 31, 2026	12.1	12.2	12.2	12.25	12.1	751,500
July 30, 2026	12	11.99	11.99	12.39	11.85	849,300
July 29, 2026	11.83	11.99	11.99	12.03	11.75	492,600
July 28, 2026	12.07	11.99	11.99	12.15	11.87	531,700
July 27, 2026	11.82	12.07	12.07	12.08	11.76	834,300
July 24, 2026	11.93	11.81	11.81	11.95	11.79	369,900
July 23, 2026	11.99	11.93	11.93	12.11	11.86	488,200
July 22, 2026	12.35	12.02	12.02	12.35	11.85	335,800
July 21, 2026	12.1	12.08	12.08	12.1	11.68	855,500
July 20, 2026	12.48	11.99	11.99	12.62	11.85	835,400
July 17, 2026	12.92	12.18	12.18	12.92	12.07	1.44M
July 16, 2026	12.66	12.75	12.75	12.79	12.48	743,600
July 15, 2026	12.97	12.74	12.74	13.14	12.7	733,221
July 14, 2026	12.82	13.07	13.07	13.18	12.56	1.05M
July 13, 2026	13.05	12.81	12.81	13.05	12.58	762,500
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