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 ¥4,322.45 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,425.3, while ¥1000 invested 1 year ago would be worth ¥926.51. This corresponds to total returns of 332.24%, 42.53%, -7.35%, respectively, with annualized returns of 16.61%, 7.34%, -7.35%.

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
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
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