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 ¥2,787.76 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥817.96, while ¥1000 invested 1 year ago would be worth ¥687.81. This corresponds to total returns of 178.78%, -18.2%, -31.22%, respectively, with annualized returns of 11.02%, -3.94%, -31.22%.
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 |
|---|---|---|---|---|---|---|
| October 22, 2026 | 7.61 | 7.26 | 7.26 | 7.65 | 7.26 | 11.38M |
| October 21, 2026 | 7.64 | 7.62 | 7.62 | 7.79 | 7.5 | 8.4M |
| October 20, 2026 | 7.44 | 7.63 | 7.63 | 7.8 | 7.37 | 12.37M |
| October 19, 2026 | 7.51 | 7.43 | 7.43 | 7.56 | 7.19 | 13.61M |
| October 16, 2026 | 7.87 | 7.6 | 7.6 | 7.97 | 7.52 | 14.79M |
| October 15, 2026 | 7.76 | 7.74 | 7.74 | 7.94 | 7.61 | 16.62M |
| October 14, 2026 | 8.18 | 8.04 | 8.04 | 8.35 | 8.03 | 12.78M |
| October 13, 2026 | 7.95 | 8.21 | 8.21 | 8.29 | 7.63 | 16.86M |
| October 12, 2026 | 8.3 | 8.09 | 8.09 | 8.41 | 8.06 | 13.73M |
| October 09, 2026 | 8.47 | 8.3 | 8.3 | 8.54 | 7.98 | 22.69M |
| October 08, 2026 | 8.73 | 8.55 | 8.55 | 9.07 | 8.46 | 19.74M |
| September 30, 2026 | 8.84 | 8.58 | 8.58 | 8.89 | 8.51 | 14.45M |
| September 29, 2026 | 8.6 | 8.82 | 8.82 | 8.94 | 8.52 | 15.84M |
| September 28, 2026 | 9.35 | 8.64 | 8.64 | 9.35 | 8.55 | 23.28M |
| September 24, 2026 | 9.7 | 9.37 | 9.37 | 9.78 | 9.34 | 15.79M |
| September 23, 2026 | 9.74 | 9.75 | 9.75 | 9.82 | 9.33 | 24.91M |
| September 22, 2026 | 9.74 | 9.39 | 9.39 | 9.74 | 9.32 | 26.64M |
| September 21, 2026 | 9.62 | 9.68 | 9.68 | 9.82 | 9.59 | 17.09M |
| September 18, 2026 | 8.88 | 9.62 | 9.62 | 9.82 | 8.88 | 22.81M |
| September 17, 2026 | 9.86 | 9.62 | 9.62 | 10.08 | 9.56 | 33.64M |
| September 16, 2026 | 9.28 | 9.68 | 9.68 | 9.69 | 9.23 | 26.48M |
| September 15, 2026 | 9.17 | 9.4 | 9.4 | 9.72 | 9.07 | 29.54M |
| September 11, 2026 | 8.88 | 8.85 | 8.85 | 8.93 | 8.53 | 13.8M |
| September 10, 2026 | 8.91 | 9 | 9 | 9.26 | 8.83 | 12.33M |
| September 09, 2026 | 9 | 8.99 | 8.99 | 9.17 | 8.93 | 9.46M |
| September 08, 2026 | 9.09 | 9.02 | 9.02 | 9.2 | 8.96 | 12.28M |
| September 07, 2026 | 9.1 | 9.13 | 9.13 | 9.19 | 8.93 | 10.47M |
| September 04, 2026 | 9.3 | 8.98 | 8.98 | 9.43 | 8.89 | 14.76M |
| September 03, 2026 | 9.4 | 9.23 | 9.23 | 9.48 | 9.13 | 12.86M |
| September 02, 2026 | 9.28 | 9.39 | 9.39 | 9.49 | 9.21 | 13.89M |
| September 01, 2026 | 9.66 | 9.39 | 9.39 | 9.72 | 9.3 | 18.2M |
| August 31, 2026 | 9.36 | 9.75 | 9.75 | 9.77 | 9.34 | 17.59M |
| August 28, 2026 | 9.56 | 9.55 | 9.55 | 9.85 | 9.53 | 20.45M |
| August 27, 2026 | 8.91 | 9.63 | 9.63 | 9.68 | 8.91 | 26.29M |
| August 26, 2026 | 9.03 | 8.96 | 8.96 | 9.12 | 8.82 | 12.92M |
| August 25, 2026 | 8.8 | 9.03 | 9.03 | 9.09 | 8.65 | 13.36M |
| August 24, 2026 | 8.98 | 8.97 | 8.97 | 9.18 | 8.7 | 14.38M |
| 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 |
AD
