Malion New Materials Co., Ltd. (300586.SZ) SHZ

Currency In CNY

300586.SZ Historical Return

If you invested ¥1000 in Malion New Materials Co., Ltd. (300586.SZ) since IPO date, it would be worth ¥3,710.2 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 ¥1,058.21, while ¥1000 invested 1 year ago would be worth ¥745.08. This corresponds to total returns of 271.02%, 5.82%, -25.49%, respectively, with annualized returns of 14.58%, 1.14%, -25.49%.

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

300586.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	8.86	9.09	9.09	9.15	8.7	13.67M
August 20, 2026	9	8.91	8.91	9.12	8.84	16.07M
August 19, 2026	9.27	8.9	8.9	9.44	8.85	20.25M
August 18, 2026	9.7	9.53	9.53	9.81	9.39	17.92M
August 17, 2026	9.45	9.74	9.74	9.74	9.33	17.94M
August 14, 2026	9.23	9.38	9.38	9.4	9.15	16.77M
August 13, 2026	9.5	9.14	9.14	9.69	9.13	19.61M
August 12, 2026	9.39	9.46	9.46	9.47	9.3	19.59M
August 11, 2026	9.23	9.41	9.41	9.63	9.23	24.16M
August 10, 2026	9.5	9.41	9.41	9.65	9.22	34.17M
August 07, 2026	8.79	9.28	9.28	9.37	8.62	33.55M
August 06, 2026	8.59	8.78	8.78	8.85	8.51	22.27M
August 05, 2026	8.21	8.69	8.69	8.76	8.21	26.38M
August 04, 2026	7.84	8.3	8.3	8.38	7.77	25.19M
August 03, 2026	7.58	7.82	7.82	7.83	7.5	20.73M
July 31, 2026	7.71	7.56	7.56	8.01	7.55	30.85M
July 30, 2026	7.69	7.25	7.25	7.71	7.19	26.56M
July 29, 2026	7.71	7.68	7.68	7.76	7.4	27.43M
July 28, 2026	7.89	7.71	7.71	8.07	7.66	25.3M
July 27, 2026	7.55	7.98	7.98	7.98	7.42	24.51M
July 23, 2026	7.77	7.81	7.81	7.95	7.64	25.03M
July 22, 2026	7.92	7.74	7.74	8.14	7.64	35.59M
July 21, 2026	7.62	8.06	8.06	8.06	6.75	53.49M
July 20, 2026	8.77	7.46	7.46	8.9	7.31	55.7M
July 17, 2026	9.4	8.59	8.59	9.4	8.48	36.44M
July 16, 2026	10.02	9.39	9.39	10.1	9.29	33.86M
July 15, 2026	10.89	10.15	10.15	11	10.02	26.62M
July 14, 2026	10.62	10.73	10.73	10.93	10.17	28.13M
July 13, 2026	12	10.59	10.59	12	10.52	41.03M
July 10, 2026	12.43	11.77	11.77	12.94	11.72	40.51M
July 09, 2026	12.53	12.41	12.41	12.83	11.85	31.55M
July 08, 2026	13.4	12.48	12.48	13.48	12.32	38.52M
July 07, 2026	13.73	13.34	13.34	14.43	13.27	34.06M
July 06, 2026	14.41	13.66	13.66	14.88	13.36	39.52M
July 03, 2026	15.31	14.35	14.35	15.45	14.33	45.09M
July 02, 2026	15.95	15.49	15.49	16.51	15.4	39.58M
July 01, 2026	16.01	16.56	16.56	16.96	16.01	61.34M
June 30, 2026	14.39	15.64	15.64	15.79	14.19	56.57M
June 29, 2026	15.18	14.11	14.11	15.66	14.04	71.11M
June 26, 2026	15.88	15.41	15.41	16.17	15.12	49.93M
June 25, 2026	15.32	16.18	16.18	17.4	14.94	68.92M
June 24, 2026	15.38	15.32	15.32	15.79	14.8	52.44M
June 23, 2026	16.38	15.7	15.7	16.69	15.51	55.55M
June 22, 2026	15.5	16.59	16.59	16.67	15.4	77.4M
June 18, 2026	14.7	15.2	15.2	15.39	14.24	66.95M
June 17, 2026	14.32	14.72	14.72	15.24	14.11	74.23M
June 16, 2026	13.58	14.38	14.38	14.66	13.48	69.98M
June 15, 2026	13.72	13.82	13.82	13.96	13.33	60.06M
June 12, 2026	12.59	13.19	13.19	14.4	12.59	76.2M
June 11, 2026	12.54	12.31	12.31	12.79	12.15	42.61M
June 10, 2026	12.08	12.46	12.46	13.05	12.06	56.39M
June 09, 2026	12.18	12.18	12.18	12.57	11.8	69.14M
June 08, 2026	11.7	11.28	11.28	11.96	11.16	38.61M
June 05, 2026	11.6	12.03	12.03	12.47	10.9	60.78M
June 04, 2026	11.35	11.75	11.75	12.34	11.29	52.22M
June 03, 2026	11.35	11.46	11.46	11.85	11.05	36.08M
June 02, 2026	11.4	11.4	11.4	11.57	10.97	27.17M
June 01, 2026	11.36	11.3	11.3	11.95	11.29	31.82M
May 29, 2026	12.37	11.43	11.43	12.42	11.31	47.46M
May 28, 2026	11.9	12.36	12.36	12.53	11.78	51.82M