Malion New Materials Co., Ltd. (300586.SZ) SHZ
Currency In CNY
AD
- 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 ¥3,710.2 as of August 23, 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 ¥710.71. This corresponds to total returns of 271.02%, 5.82%, -28.93%, respectively, with annualized returns of 14.57%, 1.14%, -28.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
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 |
AD
