Malion New Materials Co., Ltd. (300586.SZ) SHZ
11.46
+0.06(+0.53%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
300586.SZ Historical Return
If you invested ¥1000 in Malion New Materials Co., Ltd. (300586.SZ) since IPO date, it would be worth ¥4,677.55 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,851.37, while ¥1000 invested 1 year ago would be worth ¥1,182.66. This corresponds to total returns of 367.76%, 85.14%, 18.27%, respectively, with annualized returns of 17.8%, 13.1%, 18.27%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 12.62 | 12.07 | 12.07 | 12.87 | 11.83 | 55.05M |
| May 26, 2026 | 11.88 | 12.59 | 12.59 | 12.81 | 11.49 | 61.21M |
| May 25, 2026 | 12.69 | 11.92 | 11.92 | 12.93 | 11.82 | 46.2M |
| May 22, 2026 | 11.51 | 12.37 | 12.37 | 12.44 | 11.39 | 55.77M |
| May 21, 2026 | 11.65 | 11.28 | 11.28 | 12.29 | 11.18 | 34.73M |
| May 20, 2026 | 11.88 | 12.06 | 12.06 | 12.25 | 11.49 | 30.86M |
| May 19, 2026 | 11.65 | 11.92 | 11.92 | 12 | 11.5 | 24.96M |
| May 18, 2026 | 11.65 | 11.64 | 11.64 | 12.06 | 11.34 | 26.71M |
| May 15, 2026 | 11.89 | 11.72 | 11.72 | 12.43 | 11.59 | 31.81M |
| May 14, 2026 | 12.4 | 11.79 | 11.79 | 12.4 | 11.79 | 32.51M |
| May 13, 2026 | 11.94 | 12.28 | 12.28 | 12.53 | 11.83 | 45.62M |
| May 12, 2026 | 12.21 | 12 | 12 | 12.26 | 11.87 | 31.64M |
| May 11, 2026 | 11.98 | 12.35 | 12.35 | 12.56 | 11.79 | 48.67M |
| May 08, 2026 | 11.94 | 11.7 | 11.7 | 11.99 | 11.6 | 34.88M |
| May 07, 2026 | 12.2 | 12.05 | 12.05 | 12.39 | 11.94 | 38.38M |
| May 06, 2026 | 11.6 | 11.91 | 11.91 | 11.97 | 11.56 | 26.78M |
| April 30, 2026 | 12.16 | 11.65 | 11.65 | 12.26 | 11.61 | 30.48M |
| April 29, 2026 | 11.67 | 11.99 | 11.99 | 12.23 | 11.36 | 55.93M |
| April 28, 2026 | 10.36 | 11.79 | 11.79 | 11.97 | 10.31 | 85.76M |
| April 27, 2026 | 10.04 | 10.43 | 10.43 | 10.53 | 9.95 | 17.76M |
| April 24, 2026 | 10.32 | 10.07 | 10.07 | 10.36 | 10 | 17.7M |
| April 23, 2026 | 10.55 | 10.34 | 10.34 | 10.6 | 10.28 | 28.03M |
| April 22, 2026 | 10.94 | 10.89 | 10.89 | 11.04 | 10.7 | 22.53M |
| April 21, 2026 | 10.86 | 10.78 | 10.78 | 10.97 | 10.57 | 21.2M |
| April 20, 2026 | 10.7 | 10.92 | 10.92 | 11.48 | 10.64 | 44.47M |
| April 17, 2026 | 10.14 | 10.6 | 10.6 | 10.65 | 10.08 | 30.51M |
| April 16, 2026 | 10.1 | 10.15 | 10.15 | 10.19 | 10.01 | 15.95M |
| April 15, 2026 | 10.55 | 10.06 | 10.06 | 10.58 | 10.02 | 30.81M |
| April 14, 2026 | 10.26 | 10.59 | 10.59 | 11 | 10 | 68.62M |
| April 13, 2026 | 9.4 | 9.88 | 9.88 | 10.18 | 9.33 | 22.31M |
| April 10, 2026 | 9.4 | 9.48 | 9.48 | 9.62 | 9.33 | 11.8M |
| April 09, 2026 | 9.43 | 9.36 | 9.36 | 9.63 | 9.28 | 12.48M |
| April 08, 2026 | 9.59 | 9.56 | 9.56 | 9.75 | 9.38 | 18.71M |
| April 07, 2026 | 9 | 9.49 | 9.49 | 9.68 | 9 | 16.34M |
| April 03, 2026 | 9 | 8.99 | 8.99 | 9.14 | 8.87 | 5.14M |
| April 02, 2026 | 9.25 | 9 | 9 | 9.25 | 8.91 | 5.89M |
| April 01, 2026 | 9.36 | 9.26 | 9.26 | 9.4 | 9.17 | 4.89M |
| March 31, 2026 | 9.45 | 9.16 | 9.16 | 9.56 | 9.15 | 7.38M |
| March 30, 2026 | 9.2 | 9.45 | 9.45 | 9.46 | 9.19 | 6.33M |
| March 27, 2026 | 9.04 | 9.33 | 9.33 | 9.37 | 9.01 | 7.35M |
| March 26, 2026 | 9.23 | 9.18 | 9.18 | 9.44 | 9.1 | 8.2M |
| March 25, 2026 | 8.93 | 9.19 | 9.19 | 9.28 | 8.89 | 8.81M |
| March 24, 2026 | 8.97 | 8.9 | 8.9 | 8.97 | 8.55 | 8.95M |
| March 23, 2026 | 9 | 8.67 | 8.67 | 9.15 | 8.56 | 15.66M |
| March 20, 2026 | 9.77 | 9.22 | 9.22 | 9.8 | 9.22 | 9.9M |
| March 19, 2026 | 9.91 | 9.65 | 9.65 | 9.97 | 9.62 | 10.95M |
| March 18, 2026 | 9.98 | 10.01 | 10.01 | 10.05 | 9.89 | 8.87M |
| March 17, 2026 | 10.38 | 9.98 | 9.98 | 10.71 | 9.96 | 17.34M |
| March 16, 2026 | 10.1 | 10.36 | 10.36 | 10.46 | 9.93 | 17.76M |
| March 13, 2026 | 9.97 | 10.09 | 10.09 | 10.25 | 9.97 | 8.74M |
| March 12, 2026 | 10.3 | 10.03 | 10.03 | 10.35 | 9.96 | 9.88M |
| March 11, 2026 | 10.19 | 10.27 | 10.27 | 10.48 | 10.19 | 10.57M |
| March 10, 2026 | 10.04 | 10.17 | 10.19 | 10.35 | 10.04 | 6.87M |
| March 09, 2026 | 9.88 | 9.95 | 9.95 | 9.96 | 9.61 | 12.52M |
| March 06, 2026 | 10.04 | 9.99 | 9.99 | 10.17 | 9.97 | 10.16M |
| March 05, 2026 | 10.1 | 10.06 | 10.06 | 10.21 | 9.95 | 9.92M |
