Guangdong Xiongsu Technology Group Co., Ltd (300599.SZ) SHZ

Currency In CNY

300599.SZ Historical Return

If you invested ¥1000 in Guangdong Xiongsu Technology Group Co., Ltd (300599.SZ) since IPO date, it would be worth ¥1,042.95 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥867.22, while ¥1000 invested 1 year ago would be worth ¥1,106.31. This corresponds to total returns of 4.3%, -13.28%, 10.63%, respectively, with annualized returns of 0.44%, -2.81%, 10.63%.

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

300599.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	9.29	9.47	9.47	9.68	9.14	6.18M
July 30, 2026	9.5	9.07	9.07	9.65	8.94	7.06M
July 29, 2026	9.67	9.44	9.44	9.82	9.39	7.21M
July 28, 2026	9.37	9.43	9.43	9.89	9.33	6.46M
July 27, 2026	8.94	9.43	9.43	9.5	8.8	8.05M
July 24, 2026	8.83	8.75	8.75	8.93	8.68	3.87M
July 23, 2026	8.68	8.97	8.97	9.15	8.65	6.92M
July 22, 2026	8.7	8.68	8.68	9.02	8.59	6.46M
July 21, 2026	8.71	8.85	8.85	8.89	7.83	11.86M
July 20, 2026	9.95	8.69	8.69	10.14	8.45	14.45M
July 17, 2026	10.8	9.8	9.8	10.82	9.66	10.15M
July 16, 2026	10.63	10.71	10.71	11.15	10.63	12.85M
July 15, 2026	10.21	10.83	10.83	11.07	10.13	16.07M
July 14, 2026	9.56	10.35	10.35	10.58	9.48	18.81M
July 13, 2026	9.79	9.46	9.46	10.09	9.36	8.83M
July 10, 2026	9.77	9.79	9.79	9.96	9.57	6.13M
July 09, 2026	9.7	9.8	9.8	9.84	9.51	6.91M
July 08, 2026	9.97	9.79	9.79	10	9.63	7.57M
July 07, 2026	10.2	9.97	9.97	10.39	9.75	9.41M
July 06, 2026	10.02	10.29	10.29	10.54	10.02	11.54M
July 03, 2026	10.15	10	10	10.32	9.97	6.04M
July 02, 2026	10.51	10.13	10.13	10.93	10.1	10.43M
July 01, 2026	10.07	10.46	10.46	10.54	9.91	11.16M
June 30, 2026	10.19	10.07	10.07	10.22	9.82	10.8M
June 29, 2026	10.66	10.17	10.17	11.25	9.98	11.03M
June 26, 2026	10.88	10.61	10.61	10.89	10.39	10.93M
June 25, 2026	11.08	10.88	10.88	11.18	10.65	11.33M
June 24, 2026	11	11.18	11.18	11.33	10.51	13.68M
June 23, 2026	10.8	11.02	11.02	11.21	10.64	12.95M
June 22, 2026	12.36	10.82	10.82	12.4	10.57	24.1M
June 18, 2026	12.4	12.48	12.48	12.5	11.79	18.85M
June 17, 2026	12.4	12.58	12.58	12.73	12.1	17.63M
June 16, 2026	12.96	12.58	12.58	13.04	12.28	24.63M
June 15, 2026	13.84	13.2	13.2	13.95	12.75	30.99M
June 12, 2026	13.31	13.73	13.73	14.09	13.09	21.63M
June 11, 2026	13.19	12.96	12.96	13.3	12.81	10.3M
June 10, 2026	13.24	13.3	13.3	13.45	12.94	12.31M
June 09, 2026	12.43	13.49	13.49	13.49	12.28	21.8M
June 08, 2026	12.58	12.3	12.3	13.13	11.92	19.3M
June 05, 2026	13.09	12.92	12.92	13.34	12.63	16.03M
June 04, 2026	12.78	13.22	13.22	13.46	12.78	17.05M
June 03, 2026	12.72	12.9	12.9	13.2	12.54	12.15M
June 02, 2026	12.88	12.78	12.78	13.17	12.52	13.76M
June 01, 2026	12.81	13.06	13.06	13.37	12.66	19.19M
May 29, 2026	12.69	12.61	12.61	13.5	12.41	21.51M
May 28, 2026	12.6	12.56	12.56	12.89	12.2	9.42M
May 27, 2026	13.3	12.65	12.65	13.8	12.56	15.08M
May 26, 2026	13.55	13.41	13.41	13.69	13.23	15.77M
May 25, 2026	13.07	13.55	13.55	14.48	13.06	26.23M
May 22, 2026	12.24	12.82	12.82	12.94	12.23	19.26M
May 21, 2026	12.1	12.24	12.24	12.79	11.69	23.66M
May 20, 2026	11.46	11.67	11.67	11.86	11.38	12.53M
May 19, 2026	11.9	11.46	11.46	12.2	11.35	15.44M
May 18, 2026	12.1	11.79	11.79	12.1	11.58	13.78M
May 15, 2026	12.03	12.15	12.15	12.73	11.91	14.04M
May 14, 2026	12.32	12.01	12.01	12.49	11.92	12.83M
May 13, 2026	12.41	12.26	12.26	12.54	12.1	16.92M
May 12, 2026	13.46	12.53	12.53	13.46	12.31	31.59M
May 11, 2026	13.29	13.64	13.64	13.7	13.03	26.91M
May 08, 2026	12.4	13.46	13.46	14.3	12.35	33.24M