Guangdong Xiongsu Technology Group Co., Ltd (300599.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300599.SZ Historical Return
If you invested ¥1000 in Guangdong Xiongsu Technology Group Co., Ltd (300599.SZ) since IPO date, it would be worth ¥1,101.32 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 ¥1,015.23, while ¥1000 invested 1 year ago would be worth ¥1,278.77. This corresponds to total returns of 10.13%, 1.52%, 27.88%, respectively, with annualized returns of 0.99%, 0.3%, 27.88%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300599.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 11.2 | 10.8 | 10.8 | 11.39 | 10.65 | 9.31M |
| October 21, 2026 | 11.48 | 11.2 | 11.2 | 11.65 | 11.12 | 8M |
| October 20, 2026 | 11.64 | 11.46 | 11.46 | 11.85 | 11.3 | 8.84M |
| October 19, 2026 | 11.78 | 11.87 | 11.87 | 11.93 | 11 | 13.38M |
| October 16, 2026 | 12.27 | 11.95 | 11.95 | 12.55 | 11.8 | 16.72M |
| October 15, 2026 | 12.19 | 12.11 | 12.11 | 12.76 | 11.77 | 27.09M |
| October 14, 2026 | 14.06 | 13.13 | 13.13 | 14.08 | 12.95 | 22.11M |
| October 13, 2026 | 13.93 | 14.21 | 14.21 | 14.55 | 12.8 | 33.01M |
| October 12, 2026 | 13.51 | 14.18 | 14.18 | 15.81 | 13.25 | 46.39M |
| October 09, 2026 | 14.13 | 13.52 | 13.52 | 14.5 | 12.46 | 39.99M |
| October 08, 2026 | 14.48 | 15.58 | 15.58 | 15.98 | 14.34 | 32.66M |
| September 30, 2026 | 14.2 | 14.2 | 14.2 | 14.4 | 13.78 | 19.78M |
| September 29, 2026 | 14.6 | 13.98 | 13.98 | 14.74 | 13.74 | 27.8M |
| September 28, 2026 | 13.7 | 14.74 | 14.74 | 15.47 | 13.57 | 39.52M |
| September 24, 2026 | 12.61 | 13.69 | 13.69 | 13.73 | 12.61 | 25.8M |
| September 23, 2026 | 11.47 | 12.35 | 12.35 | 12.8 | 11.47 | 10.69M |
| September 22, 2026 | 11.47 | 12.69 | 12.69 | 12.93 | 11.47 | 14.55M |
| September 21, 2026 | 11.75 | 12.3 | 12.3 | 12.97 | 11.56 | 23.14M |
| September 18, 2026 | 11.47 | 11.84 | 11.84 | 11.99 | 11.43 | 8.26M |
| September 17, 2026 | 11.58 | 11.47 | 11.47 | 11.84 | 11.36 | 6.76M |
| September 16, 2026 | 11.19 | 11.7 | 11.7 | 11.8 | 10.81 | 11.39M |
| September 15, 2026 | 11.19 | 10.97 | 10.97 | 11.26 | 10.95 | 4.67M |
| September 11, 2026 | 11.19 | 11.08 | 11.08 | 11.47 | 10.95 | 5.11M |
| September 10, 2026 | 11.45 | 11.32 | 11.32 | 11.59 | 11.3 | 4.49M |
| September 09, 2026 | 11.55 | 11.5 | 11.5 | 11.84 | 11.25 | 5.37M |
| September 08, 2026 | 11.38 | 11.45 | 11.45 | 11.52 | 11.11 | 3.74M |
| September 07, 2026 | 11.22 | 11.42 | 11.42 | 11.5 | 10.86 | 7.22M |
| September 04, 2026 | 11.38 | 11.22 | 11.22 | 11.5 | 11.1 | 5.76M |
| September 03, 2026 | 11.97 | 11.38 | 11.38 | 12.07 | 11.24 | 12.13M |
| September 02, 2026 | 11.86 | 12.05 | 12.05 | 12.14 | 11.46 | 8.69M |
| September 01, 2026 | 11.62 | 12 | 12 | 12.18 | 11.43 | 10.8M |
| August 31, 2026 | 11.35 | 11.62 | 11.62 | 12.3 | 11.31 | 13.83M |
| August 28, 2026 | 11.56 | 11.31 | 11.31 | 11.8 | 11.3 | 6.95M |
| August 27, 2026 | 11.65 | 11.5 | 11.5 | 11.72 | 11.36 | 9.05M |
| August 26, 2026 | 11.53 | 11.7 | 11.7 | 11.75 | 11.47 | 5.24M |
| August 25, 2026 | 11.56 | 11.65 | 11.65 | 11.72 | 11.34 | 4.82M |
| August 24, 2026 | 11.97 | 11.62 | 11.62 | 11.97 | 11.43 | 6.24M |
| August 21, 2026 | 11.86 | 12.01 | 12.01 | 12.05 | 11.68 | 5.23M |
| August 20, 2026 | 11.92 | 11.95 | 11.95 | 12.1 | 11.7 | 7.16M |
| August 19, 2026 | 11.86 | 11.72 | 11.72 | 11.9 | 11.49 | 7.37M |
| August 18, 2026 | 11.96 | 12.02 | 12.02 | 12.08 | 11.75 | 7.07M |
| August 17, 2026 | 11.68 | 12.01 | 12.01 | 12.09 | 11.65 | 8.3M |
| August 14, 2026 | 11.52 | 11.64 | 11.64 | 11.8 | 11.35 | 8.09M |
| August 13, 2026 | 12.22 | 11.5 | 11.5 | 12.33 | 11.46 | 12.15M |
| August 12, 2026 | 11.74 | 11.99 | 11.99 | 12.3 | 11.68 | 9.99M |
| August 11, 2026 | 11.84 | 11.74 | 11.74 | 12.6 | 11.59 | 10.25M |
| August 10, 2026 | 11.85 | 11.81 | 11.81 | 11.93 | 11.33 | 8.72M |
| August 07, 2026 | 11.46 | 11.85 | 11.85 | 11.9 | 11.18 | 10.35M |
| August 06, 2026 | 11.12 | 11.44 | 11.44 | 11.5 | 10.85 | 8.85M |
| August 05, 2026 | 10.99 | 11.18 | 11.18 | 11.36 | 10.91 | 11.39M |
| August 04, 2026 | 10.79 | 10.96 | 10.96 | 11 | 10.51 | 10.58M |
| August 03, 2026 | 9.43 | 10.58 | 10.58 | 10.59 | 9.43 | 12.15M |
| 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 |
AD
